PAYX Historical Prices

Summary

Key Stock Metrics

114.72

(April 2, 2024)

52-Week Low

158.37

(March 10, 2025)

52-Week High

158.37

(March 10, 2025)

All-Time High

145.01

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	2.37	2.42	2.34	2.39	1542313
1993-06-03	2.42	2.42	2.37	2.37	232283
1993-06-04	2.42	2.42	2.37	2.42	189585
1993-06-07	2.37	2.42	2.37	2.40	129801
1993-06-08	2.36	2.37	2.27	2.32	1909524
1993-06-09	2.30	2.33	2.30	2.33	2056412
1993-06-10	2.31	2.33	2.27	2.30	1795099
1993-06-11	2.27	2.30	2.27	2.30	1113610
1993-06-14	2.27	2.30	2.27	2.27	322804
1993-06-15	2.31	2.31	2.27	2.29	93938
1993-06-16	2.27	2.31	2.27	2.28	452606
1993-06-17	2.27	2.31	2.27	2.27	75143
1993-06-18	2.27	2.33	2.27	2.28	485069
1993-06-21	2.28	2.33	2.28	2.30	529476
1993-06-22	2.28	2.33	2.28	2.31	874492
1993-06-23	2.28	2.33	2.28	2.33	193002
1993-06-24	2.28	2.33	2.28	2.33	626831
1993-06-25	2.28	2.33	2.25	2.33	978665
1993-06-28	2.28	2.33	2.28	2.33	167373
1993-06-29	2.37	2.39	2.34	2.37	1409094
1993-06-30	2.34	2.40	2.34	2.40	2058120
1993-07-01	2.42	2.42	2.37	2.39	1468861
1993-07-02	2.42	2.42	2.37	2.37	464566
1993-07-06	2.40	2.43	2.37	2.40	1450083
1993-07-07	2.39	2.42	2.37	2.40	1436414
1993-07-08	2.40	2.44	2.39	2.42	1180211
1993-07-09	2.44	2.44	2.42	2.44	544836
1993-07-12	2.44	2.49	2.42	2.48	2368982
1993-07-13	2.49	2.49	2.45	2.47	428703
1993-07-14	2.47	2.47	2.44	2.44	488486
1993-07-15	2.47	2.47	2.44	2.46	531184
1993-07-16	2.46	2.49	2.44	2.49	1029906
1993-07-19	2.49	2.49	2.42	2.44	1070912
1993-07-20	2.44	2.44	2.39	2.39	929133
1993-07-21	2.40	2.44	2.39	2.43	1245120
1993-07-22	2.44	2.44	2.40	2.43	1460335
1993-07-23	2.40	2.43	2.40	2.40	459440
1993-07-26	2.42	2.43	2.39	2.43	321096
1993-07-27	2.43	2.43	2.39	2.43	136636
1993-07-28	2.39	2.43	2.39	2.42	596077
1993-07-29	2.43	2.49	2.40	2.47	2464629
1993-07-30	2.50	2.50	2.47	2.50	816417
1993-08-02	2.47	2.55	2.47	2.53	1491072
1993-08-03	2.52	2.56	2.50	2.53	1781431
1993-08-04	2.50	2.53	2.50	2.52	305718
1993-08-05	2.53	2.55	2.50	2.55	341582
1993-08-06	2.55	2.56	2.52	2.53	1504741
1993-08-09	2.53	2.56	2.53	2.56	264729
1993-08-10	2.56	2.56	2.53	2.54	703684
1993-08-11	2.53	2.56	2.53	2.56	809582
1993-08-12	2.56	2.56	2.53	2.56	660986
1993-08-13	2.53	2.56	2.53	2.55	317678
1993-08-16	2.56	2.58	2.53	2.58	481652
1993-08-17	2.58	2.58	2.53	2.56	252769
1993-08-18	2.58	2.58	2.53	2.53	81978
1993-08-19	2.53	2.56	2.53	2.53	249352
1993-08-20	2.53	2.56	2.53	2.56	249352
1993-08-23	2.56	2.62	2.53	2.61	1666989
1993-08-24	2.62	2.62	2.59	2.62	2211843
1993-08-25	2.62	2.65	2.61	2.63	956470
1993-08-26	2.63	2.68	2.62	2.68	681489
1993-08-27	2.68	2.68	2.63	2.68	189027
1993-08-30	2.68	2.90	2.63	2.84	4166576
1993-08-31	2.85	2.85	2.74	2.77	1547518
1993-09-01	2.79	2.79	2.72	2.74	811900
1993-09-02	2.74	2.74	2.70	2.73	1473502
1993-09-03	2.74	2.74	2.70	2.74	292647
1993-09-07	2.77	2.77	2.72	2.77	588713
1993-09-08	2.72	2.77	2.70	2.70	227732
1993-09-09	2.74	2.74	2.70	2.74	430428
1993-09-10	2.74	2.79	2.72	2.74	3378584
1993-09-13	2.77	2.81	2.74	2.81	3749805
1993-09-14	2.81	2.85	2.74	2.85	869981
1993-09-15	2.88	2.90	2.79	2.83	2590581
1993-09-16	2.79	2.83	2.79	2.83	475980
1993-09-17	2.77	2.81	2.77	2.78	3098455
1993-09-20	2.81	2.81	2.77	2.81	1099992
1993-09-21	2.81	2.81	2.74	2.81	1106827
1993-09-22	2.81	2.81	2.74	2.81	184471
1993-09-23	2.77	2.80	2.74	2.74	1726294
1993-09-24	2.79	2.81	2.74	2.78	404241
1993-09-27	2.81	2.81	2.74	2.81	119556
1993-09-28	2.74	2.85	2.74	2.84	1996172
1993-09-29	2.85	3.05	2.85	3.01	1455277
1993-09-30	3.03	3.05	2.94	2.94	1759316
1993-10-01	2.96	2.96	2.92	2.96	1777541
1993-10-04	2.92	2.96	2.92	2.92	840366
1993-10-05	2.92	2.96	2.92	2.96	3117807
1993-10-06	2.96	2.96	2.92	2.94	478258
1993-10-07	2.92	2.99	2.92	2.92	266460
1993-10-08	2.96	2.96	2.92	2.96	395129
1993-10-11	2.96	2.96	2.92	2.92	198128
1993-10-12	2.96	2.96	2.90	2.94	507862
1993-10-13	2.94	2.96	2.90	2.92	587574
1993-10-14	2.96	2.96	2.92	2.96	350717
1993-10-15	2.96	2.96	2.92	2.96	445236
1993-10-18	2.92	2.99	2.92	2.99	1456416
1993-10-19	2.99	2.99	2.92	2.92	1152378
1993-10-20	2.96	2.96	2.90	2.90	182193
1993-10-21	2.90	2.96	2.90	2.96	97925
1993-10-22	2.96	2.96	2.90	2.96	253931
1993-10-25	2.96	2.96	2.92	2.94	1356213
1993-10-26	2.96	3.01	2.92	3.01	658173
1993-10-27	3.01	3.07	2.96	3.01	859730
1993-10-28	3.07	3.16	3.05	3.16	955377
1993-10-29	3.16	3.16	3.05	3.07	1089752
1993-11-01	3.12	3.21	3.07	3.17	1483742
1993-11-02	3.16	3.18	3.10	3.14	1254859
1993-11-03	3.14	3.14	3.05	3.10	774323
1993-11-04	3.05	3.10	3.05	3.05	970185
1993-11-05	3.07	3.10	3.03	3.10	526087
1993-11-08	3.10	3.10	3.05	3.07	1416560
1993-11-09	3.12	3.23	3.12	3.21	1051035
1993-11-10	3.21	3.21	3.16	3.18	3019882
1993-11-11	3.21	3.21	3.16	3.21	351856
1993-11-12	3.21	3.32	3.16	3.32	857452
1993-11-15	3.32	3.32	3.21	3.25	527226
1993-11-16	3.18	3.25	3.12	3.12	807344
1993-11-17	3.14	3.18	3.01	3.05	1156934
1993-11-18	3.05	3.10	2.96	3.04	1381261
1993-11-19	3.05	3.05	2.94	2.94	1047618
1993-11-22	2.92	2.96	2.83	2.83	1171742
1993-11-23	2.88	2.88	2.79	2.83	1642026
1993-11-24	2.88	2.90	2.81	2.85	1135303
1993-11-26	2.90	2.90	2.85	2.89	256209
1993-11-29	2.90	2.90	2.85	2.90	391712
1993-11-30	2.90	2.90	2.79	2.83	2074745
1993-12-01	2.83	2.88	2.81	2.85	3058599
1993-12-02	2.83	2.90	2.83	2.90	547718
1993-12-03	2.85	2.90	2.85	2.90	1652278
1993-12-06	2.92	2.94	2.85	2.94	1092030
1993-12-07	2.94	2.96	2.90	2.96	1456416
1993-12-08	2.96	3.01	2.92	3.01	834670
1993-12-09	2.99	3.03	2.88	2.92	1284475
1993-12-10	2.92	2.92	2.81	2.85	1932408
1993-12-13	2.88	3.01	2.88	2.96	1856113
1993-12-14	2.94	2.99	2.94	2.99	2218221
1993-12-15	2.94	3.12	2.94	3.07	3165636
1993-12-16	3.05	3.12	3.05	3.07	545440
1993-12-17	3.08	3.16	3.07	3.15	2670292
1993-12-20	3.12	3.18	3.12	3.18	917799
1993-12-21	3.14	3.18	3.10	3.12	1540684
1993-12-22	3.10	3.12	3.07	3.10	581878
1993-12-23	3.12	3.12	3.07	3.10	1039645
1993-12-27	3.05	3.10	3.05	3.10	290369
1993-12-28	3.07	3.10	3.03	3.05	3715644
1993-12-29	3.03	3.07	3.03	3.07	969046
1993-12-30	3.03	3.10	3.03	3.07	434985
1993-12-31	3.07	3.07	3.03	3.07	300621
1994-01-03	3.03	3.10	3.03	3.08	753831
1994-01-04	3.07	3.21	3.07	3.16	2826298
1994-01-05	3.18	3.32	3.14	3.29	3339867
1994-01-06	3.25	3.32	3.25	3.32	2540485
1994-01-07	3.29	3.33	3.27	3.33	860869
1994-01-10	3.32	3.32	3.27	3.32	1212737
1994-01-11	3.27	3.38	3.27	3.35	638820
1994-01-12	3.38	3.38	3.32	3.32	2028055
1994-01-13	3.32	3.34	3.27	3.32	620595
1994-01-14	3.32	3.32	3.27	3.27	1104548
1994-01-17	3.32	3.32	3.23	3.24	1722877
1994-01-18	3.27	3.36	3.23	3.32	2099793
1994-01-19	3.32	3.38	3.32	3.32	1003206
1994-01-20	3.32	3.38	3.32	3.36	355273
1994-01-21	3.38	3.38	3.34	3.36	1204763
1994-01-24	3.38	3.38	3.32	3.36	315417
1994-01-25	3.38	3.53	3.34	3.53	2910566
1994-01-26	3.53	3.53	3.45	3.45	1089752
1994-01-27	3.49	3.49	3.45	3.47	557969
1994-01-28	3.49	3.51	3.47	3.51	583017
1994-01-31	3.51	3.51	3.46	3.51	750414
1994-02-01	3.51	3.51	3.42	3.47	881361
1994-02-02	3.49	3.49	3.42	3.46	746997
1994-02-03	3.42	3.49	3.40	3.42	1939231
1994-02-04	3.45	3.45	3.36	3.40	1146682
1994-02-07	3.29	3.38	3.27	3.38	1193373
1994-02-08	3.34	3.40	3.34	3.40	422455
1994-02-09	3.42	3.42	3.34	3.37	1421117
1994-02-10	3.40	3.53	3.38	3.45	1993894
1994-02-11	3.45	3.49	3.45	3.48	695750
1994-02-14	3.49	3.51	3.45	3.48	1127330
1994-02-15	3.51	3.53	3.47	3.53	1255998
1994-02-16	3.53	3.53	3.47	3.47	880221
1994-02-17	3.51	3.51	3.45	3.47	802788
1994-02-18	3.49	3.49	3.45	3.47	668424
1994-02-22	3.49	3.56	3.42	3.47	2050825
1994-02-23	3.45	3.47	3.45	3.47	1891413
1994-02-24	3.40	3.45	3.40	3.42	490787
1994-02-25	3.47	3.47	3.40	3.42	290369
1994-02-28	3.47	3.47	3.42	3.42	404241
1994-03-01	3.42	3.45	3.36	3.42	1796893
1994-03-02	3.40	3.40	3.27	3.32	2261494
1994-03-03	3.40	3.40	3.36	3.40	604659
1994-03-04	3.40	3.40	3.23	3.24	1772985
1994-03-07	3.29	3.32	3.23	3.32	546579
1994-03-08	3.32	3.32	3.25	3.29	2031472
1994-03-09	3.32	3.37	3.29	3.34	472562
1994-03-10	3.38	3.38	3.32	3.34	768627
1994-03-11	3.34	3.34	3.29	3.34	707141
1994-03-14	3.40	3.42	3.38	3.40	2801250
1994-03-15	3.42	3.42	3.34	3.35	737884
1994-03-16	3.38	3.38	3.34	3.38	855173
1994-03-17	3.38	3.38	3.34	3.34	627429
1994-03-18	3.37	3.38	3.25	3.29	2752282
1994-03-21	3.29	3.32	3.23	3.27	2407249
1994-03-22	3.23	3.27	3.23	3.23	4612952
1994-03-23	3.27	3.27	3.23	3.24	721937
1994-03-24	3.27	3.27	3.13	3.18	1627230
1994-03-25	3.14	3.16	3.05	3.07	849478
1994-03-28	3.05	3.12	3.03	3.06	742440
1994-03-29	3.10	3.16	3.05	3.10	947415
1994-03-30	3.10	3.14	3.10	3.14	1536128
1994-03-31	3.14	3.21	3.14	3.15	2797833
1994-04-04	3.10	3.18	3.07	3.12	2112323
1994-04-05	3.18	3.21	3.14	3.18	2050825
1994-04-06	3.14	3.18	3.14	3.15	366664
1994-04-07	3.18	3.18	3.12	3.16	619456
1994-04-08	3.16	3.16	3.12	3.16	126390
1994-04-11	3.18	3.18	3.12	3.12	290369
1994-04-12	3.12	3.18	3.05	3.05	741301
1994-04-13	3.05	3.10	3.03	3.03	766349
1994-04-14	3.03	3.10	3.03	3.03	817596
1994-04-15	3.05	3.05	2.99	3.03	350717
1994-04-18	2.99	3.01	2.92	2.99	448653
1994-04-19	2.92	2.99	2.90	2.92	477119
1994-04-20	2.92	2.96	2.92	2.92	486231
1994-04-21	2.92	2.96	2.92	2.96	1498550
1994-04-22	2.99	2.99	2.94	2.96	823291
1994-04-25	2.99	3.05	2.94	3.05	1489438
1994-04-26	3.01	3.08	3.01	3.07	830125
1994-04-28	3.07	3.07	3.05	3.05	510140
1994-04-29	3.07	3.10	3.03	3.07	893890
1994-05-02	3.10	3.21	3.07	3.21	2704453
1994-05-03	3.16	3.34	3.16	3.29	1736546
1994-05-04	3.32	3.34	3.27	3.32	1224116
1994-05-05	3.29	3.42	3.29	3.42	1194512
1994-05-06	3.34	3.38	3.32	3.33	1063554
1994-05-09	3.32	3.32	3.25	3.26	1096586
1994-05-10	3.27	3.27	3.25	3.27	1253731
1994-05-11	3.29	3.32	3.23	3.23	609204
1994-05-12	3.23	3.27	3.23	3.27	207241
1994-05-13	3.27	3.27	3.21	3.25	527226
1994-05-16	3.21	3.21	3.07	3.07	970185
1994-05-17	3.07	3.12	3.01	3.07	917799
1994-05-18	3.07	3.07	2.96	2.97	1819675
1994-05-19	2.96	3.01	2.96	2.96	798232
1994-05-20	3.01	3.01	2.96	2.99	292647
1994-05-23	3.01	3.01	2.94	2.94	367803
1994-05-24	2.94	3.01	2.94	3.01	317695
1994-05-25	2.94	3.01	2.90	2.90	604659
1994-05-26	2.90	2.94	2.88	2.88	349578
1994-05-27	2.92	2.92	2.88	2.88	653616
1994-05-31	2.92	2.92	2.79	2.81	1438203
1994-06-01	2.79	2.81	2.68	2.70	5575175
1994-06-02	2.72	2.72	2.61	2.63	3213466
1994-06-03	2.70	2.74	2.67	2.69	4526406
1994-06-06	2.74	2.74	2.68	2.68	3319364
1994-06-07	2.74	2.83	2.72	2.83	12685340
1994-06-08	2.83	2.94	2.77	2.92	5448773
1994-06-09	2.94	2.94	2.92	2.94	1434785
1994-06-10	2.94	2.96	2.92	2.96	635403
1994-06-13	2.90	2.92	2.81	2.81	2100932
1994-06-14	2.81	2.85	2.79	2.81	597825
1994-06-15	2.81	2.81	2.77	2.79	961072
1994-06-16	2.79	2.79	2.74	2.79	528365
1994-06-17	2.79	2.79	2.74	2.74	3396798
1994-06-20	2.79	2.79	2.74	2.79	1495133
1994-06-21	2.79	2.79	2.74	2.79	612621
1994-06-22	2.79	2.79	2.70	2.71	1845862
1994-06-23	2.70	2.74	2.52	2.60	4705193
1994-06-24	2.57	2.61	2.57	2.61	3934276
1994-06-27	2.59	2.68	2.59	2.68	1421117
1994-06-28	2.63	2.68	2.59	2.63	4594738
1994-06-29	2.63	2.63	2.52	2.57	2291098
1994-06-30	2.57	2.59	2.52	2.57	1804867
1994-07-01	2.59	2.59	2.55	2.59	3848869
1994-07-05	2.59	2.59	2.50	2.55	1454138
1994-07-06	2.52	2.59	2.52	2.59	1664808
1994-07-07	2.61	2.61	2.52	2.55	1350518
1994-07-08	2.55	2.57	2.52	2.57	2400414
1994-07-11	2.52	2.57	2.52	2.55	1289031
1994-07-12	2.55	2.57	2.52	2.52	2668014
1994-07-13	2.61	2.68	2.59	2.68	11490828
1994-07-14	2.68	2.83	2.63	2.79	4854365
1994-07-15	2.79	2.81	2.74	2.74	453210
1994-07-18	2.79	2.83	2.74	2.83	1021431
1994-07-19	2.83	2.94	2.79	2.93	1399486
1994-07-20	2.94	2.94	2.85	2.88	1073805
1994-07-21	2.88	2.94	2.83	2.94	2336650
1994-07-22	2.90	2.99	2.90	2.99	887056
1994-07-25	2.99	2.99	2.92	2.93	3515226
1994-07-26	2.94	2.94	2.88	2.92	486231
1994-07-27	2.88	2.92	2.85	2.90	906420
1994-07-28	2.90	2.90	2.83	2.90	821013
1994-07-29	2.90	2.94	2.88	2.94	650199
1994-08-01	2.94	2.94	2.90	2.94	545440
1994-08-02	2.94	2.99	2.90	2.99	725355
1994-08-03	2.99	3.03	2.94	2.94	819874
1994-08-04	2.99	2.99	2.94	2.96	414493
1994-08-05	2.96	2.96	2.92	2.96	258487
1994-08-08	2.92	2.99	2.92	2.99	751553
1994-08-09	2.96	2.99	2.93	2.93	1245758
1994-08-10	2.92	2.96	2.90	2.90	718532
1994-08-11	2.90	2.92	2.83	2.88	528365
1994-08-12	2.83	2.88	2.83	2.83	702585
1994-08-15	2.83	2.88	2.81	2.81	767488
1994-08-16	2.85	2.85	2.77	2.83	1837888
1994-08-17	2.83	2.85	2.81	2.85	3279509
1994-08-18	2.85	2.85	2.81	2.82	302899
1994-08-19	2.85	2.85	2.81	2.83	264182
1994-08-22	2.85	2.85	2.81	2.83	225466
1994-08-23	2.85	2.88	2.81	2.81	1032810
1994-08-24	2.85	2.85	2.81	2.85	992954
1994-08-25	2.85	2.90	2.81	2.88	1531572
1994-08-26	2.88	2.90	2.83	2.90	1683021
1994-08-29	2.90	2.94	2.85	2.94	1235506
1994-08-30	2.94	2.94	2.90	2.94	876804
1994-08-31	2.94	2.94	2.88	2.88	850617
1994-09-01	2.88	2.94	2.88	2.92	834670
1994-09-02	2.94	2.94	2.90	2.90	158272
1994-09-06	2.90	2.99	2.90	2.99	4664199
1994-09-07	2.99	3.01	2.96	2.96	339338
1994-09-08	3.01	3.01	2.96	3.00	852895
1994-09-09	2.99	2.99	2.94	2.96	230010
1994-09-12	2.99	2.99	2.88	2.90	406520
1994-09-13	2.88	2.92	2.85	2.90	274422
1994-09-14	2.90	2.92	2.85	2.90	1098864
1994-09-15	2.85	2.90	2.85	2.90	948542
1994-09-16	2.89	2.90	2.88	2.90	982714
1994-09-19	2.99	3.10	2.96	3.05	5955508
1994-09-20	3.03	3.25	3.03	3.16	6613681
1994-09-21	3.14	3.21	3.14	3.17	1907348
1994-09-22	3.21	3.21	3.16	3.21	2539346
1994-09-23	3.21	3.23	3.16	3.18	1613561
1994-09-26	3.18	3.25	3.18	3.24	2053103
1994-09-27	3.25	3.32	3.21	3.29	8146404
1994-09-28	3.29	3.36	3.25	3.36	1762733
1994-09-29	3.36	3.36	3.32	3.32	624012
1994-09-30	3.32	3.34	3.29	3.32	603520
1994-10-03	3.29	3.32	3.23	3.23	1008901
1994-10-04	3.27	3.27	3.23	3.25	2005285
1994-10-05	3.23	3.27	3.21	3.25	358690
1994-10-06	3.27	3.34	3.14	3.14	2960662
1994-10-07	3.14	3.18	3.14	3.14	547718
1994-10-10	3.18	3.23	3.14	3.23	1777541
1994-10-11	3.21	3.38	3.21	3.33	1784375
1994-10-12	3.32	3.42	3.32	3.38	1809423
1994-10-13	3.36	3.40	3.36	3.40	366664
1994-10-14	3.38	3.40	3.36	3.38	486231
1994-10-17	3.36	3.45	3.36	3.38	1151239
1994-10-18	3.38	3.38	3.34	3.34	856313
1994-10-19	3.34	3.38	3.34	3.38	1386956
1994-10-20	3.38	3.38	3.34	3.34	555691
1994-10-21	3.36	3.36	3.25	3.25	1158073
1994-10-24	3.25	3.29	3.25	3.29	823291
1994-10-25	3.25	3.29	3.23	3.23	359829
1994-10-26	3.23	3.27	3.23	3.24	210658
1994-10-27	3.27	3.36	3.23	3.32	1936953
1994-10-28	3.36	3.36	3.32	3.34	553413
1994-10-31	3.32	3.36	3.29	3.29	245957
1994-11-01	3.29	3.34	3.25	3.25	1233228
1994-11-02	3.25	3.29	3.25	3.25	833543
1994-11-03	3.29	3.29	3.25	3.25	1276501
1994-11-04	3.27	3.29	3.21	3.21	1144404
1994-11-07	3.21	3.23	3.18	3.21	982714
1994-11-08	3.23	3.23	3.18	3.21	4126720
1994-11-09	3.23	3.25	3.21	3.25	600103
1994-11-10	3.21	3.25	3.18	3.21	549996
1994-11-11	3.21	3.21	3.18	3.21	193572
1994-11-14	3.18	3.21	3.18	3.18	1258276
1994-11-15	3.21	3.36	3.21	3.32	3306835
1994-11-16	3.36	3.38	3.32	3.36	2277441
1994-11-17	3.38	3.38	3.34	3.37	900725
1994-11-18	3.38	3.38	3.34	3.38	2284264
1994-11-21	3.34	3.38	3.34	3.38	584156
1994-11-22	3.34	3.38	3.21	3.23	2744309
1994-11-23	3.16	3.25	3.12	3.16	1827637
1994-11-25	3.21	3.21	3.14	3.16	283535
1994-11-28	3.14	3.18	3.12	3.14	2770507
1994-11-29	3.17	3.18	3.12	3.18	2941310
1994-11-30	3.18	3.21	3.14	3.14	1332293
1994-12-01	3.14	3.21	3.10	3.10	669563
1994-12-02	3.10	3.14	3.10	3.10	456615
1994-12-05	3.14	3.14	3.10	3.13	696889
1994-12-06	3.14	3.14	3.10	3.14	1234367
1994-12-07	3.14	3.14	3.07	3.11	304027
1994-12-08	3.12	3.12	3.07	3.10	108176
1994-12-09	3.07	3.12	3.05	3.07	1309523
1994-12-12	3.07	3.12	3.07	3.10	1087474
1994-12-13	3.11	3.12	3.07	3.07	1225255
1994-12-14	3.07	3.12	3.07	3.12	407659
1994-12-15	3.16	3.25	3.13	3.25	676398
1994-12-16	3.21	3.27	3.21	3.23	450932
1994-12-19	3.32	3.40	3.27	3.36	2178365
1994-12-20	3.34	3.36	3.29	3.32	1345961
1994-12-21	3.29	3.32	3.29	3.29	1202485
1994-12-22	3.29	3.36	3.29	3.34	1951760
1994-12-23	3.36	3.36	3.34	3.36	494193
1994-12-27	3.36	3.40	3.34	3.38	1597614
1994-12-28	3.36	3.47	3.36	3.45	2345762
1994-12-29	3.49	3.58	3.49	3.51	4475171
1994-12-30	3.49	3.56	3.49	3.56	1226394
1995-01-03	3.51	3.56	3.46	3.46	2141927
1995-01-04	3.50	3.51	3.39	3.49	2878684
1995-01-05	3.42	3.51	3.42	3.49	1054452
1995-01-06	3.51	3.60	3.49	3.58	1941509
1995-01-09	3.56	3.69	3.53	3.53	2522260
1995-01-10	3.53	3.58	3.53	3.53	542022
1995-01-11	3.58	3.62	3.53	3.62	3889864
1995-01-12	3.58	3.63	3.58	3.60	3115529
1995-01-13	3.60	3.62	3.56	3.60	2404971
1995-01-16	3.56	3.61	3.56	3.60	2671431
1995-01-17	3.60	3.64	3.58	3.62	2422056
1995-01-18	3.60	3.62	3.56	3.60	793687
1995-01-19	3.60	3.64	3.58	3.60	1030532
1995-01-20	3.62	3.62	3.56	3.60	649060
1995-01-23	3.56	3.58	3.51	3.55	2609945
1995-01-24	3.56	3.56	3.49	3.51	1174020
1995-01-25	3.49	3.53	3.49	3.53	179914
1995-01-26	3.53	3.53	3.40	3.47	947415
1995-01-27	3.47	3.47	3.42	3.45	352995
1995-01-30	3.45	3.51	3.42	3.42	1394930
1995-01-31	3.42	3.47	3.42	3.42	514696
1995-02-01	3.42	3.49	3.42	3.45	1010040
1995-02-02	3.45	3.49	3.42	3.45	1207041
1995-02-03	3.51	3.51	3.47	3.47	758387
1995-02-06	3.51	3.60	3.49	3.60	1046479
1995-02-07	3.56	3.60	3.56	3.58	1369870
1995-02-08	3.60	3.60	3.53	3.53	1455277
1995-02-09	3.58	3.58	3.53	3.58	674119
1995-02-10	3.53	3.58	3.53	3.58	643376
1995-02-13	3.58	3.58	3.53	3.58	315417
1995-02-14	3.53	3.60	3.53	3.60	1601032
1995-02-15	3.60	3.60	3.56	3.57	762932
1995-02-16	3.56	3.60	3.56	3.60	406520
1995-02-17	3.60	3.60	3.56	3.58	1326609
1995-02-21	3.60	3.60	3.45	3.45	601242
1995-02-22	3.45	3.47	3.40	3.42	810761
1995-02-23	3.42	3.56	3.42	3.56	2436853
1995-02-24	3.57	3.58	3.53	3.56	825569
1995-02-27	3.56	3.56	3.51	3.53	157133
1995-02-28	3.51	3.60	3.51	3.60	742440
1995-03-01	3.60	3.60	3.53	3.55	1487160
1995-03-02	3.53	3.56	3.51	3.55	210658
1995-03-03	3.49	3.60	3.49	3.60	1536128
1995-03-06	3.53	3.62	3.53	3.62	1936953
1995-03-07	3.58	3.62	3.51	3.53	2588303
1995-03-08	3.53	3.58	3.47	3.47	493065
1995-03-09	3.49	3.56	3.47	3.56	1623813
1995-03-10	3.56	3.64	3.51	3.64	8948064
1995-03-13	3.69	3.97	3.69	3.89	7504166
1995-03-14	3.89	3.91	3.81	3.86	3141728
1995-03-15	3.86	3.91	3.84	3.91	1525876
1995-03-16	3.91	3.91	3.89	3.91	544301
1995-03-17	3.89	4.00	3.89	3.95	1988199
1995-03-20	3.93	3.97	3.90	3.95	1601032
1995-03-21	3.93	4.00	3.93	4.00	1122773
1995-03-22	3.95	4.19	3.95	4.19	2563255
1995-03-23	4.26	4.28	4.08	4.10	2120296
1995-03-24	4.08	4.11	4.00	4.02	1372148
1995-03-27	4.06	4.06	4.00	4.02	1262833
1995-03-28	4.11	4.11	4.04	4.11	1285614
1995-03-29	4.06	4.11	4.00	4.00	958794
1995-03-30	4.04	4.04	4.00	4.00	990676
1995-03-31	4.02	4.06	3.97	4.04	1203624
1995-04-03	4.06	4.06	4.02	4.04	284674
1995-04-04	4.06	4.06	4.02	4.02	768627
1995-04-05	4.02	4.09	4.02	4.08	1101131
1995-04-06	4.08	4.19	4.04	4.15	2728373
1995-04-07	4.13	4.17	4.13	4.17	1263972
1995-04-10	4.13	4.17	4.13	4.13	2645244
1995-04-11	4.08	4.11	4.00	4.00	1414282
1995-04-12	4.04	4.04	3.97	4.01	3239653
1995-04-13	4.00	4.04	4.00	4.00	2145344
1995-04-17	4.02	4.02	3.93	3.95	2207970
1995-04-18	3.97	3.97	3.93	3.95	1705803
1995-04-19	3.97	3.97	3.91	3.94	2138510
1995-04-20	3.91	3.97	3.91	3.95	1330014
1995-04-21	3.95	4.04	3.95	4.04	1752481
1995-04-24	4.06	4.13	4.02	4.08	849478
1995-04-25	4.13	4.15	4.00	4.04	1426812
1995-04-26	4.04	4.11	4.00	4.11	1276501
1995-04-27	4.11	4.22	4.06	4.15	2073606
1995-04-28	4.15	4.22	4.13	4.18	1180843
1995-05-01	4.19	4.28	4.17	4.27	1414282
1995-05-02	4.28	4.28	4.19	4.22	1533850
1995-05-03	4.22	4.24	4.15	4.15	248235
1995-05-04	4.19	4.24	4.15	4.24	1315218
1995-05-05	4.19	4.24	4.11	4.15	3039235
1995-05-08	4.11	4.15	4.02	4.08	1496272
1995-05-09	4.06	4.11	4.06	4.11	3008491
1995-05-10	4.08	4.11	4.06	4.07	677537
1995-05-11	4.06	4.11	4.06	4.06	1645444
1995-05-12	4.06	4.11	4.06	4.11	2369671
1995-05-15	4.06	4.13	4.06	4.13	438402
1995-05-16	4.15	4.19	4.15	4.17	430428
1995-05-17	4.19	4.19	4.15	4.15	297204
1995-05-18	4.15	4.19	4.13	4.19	1771845
1995-05-19	4.15	4.26	4.13	4.23	1861797
1995-05-22	4.22	4.25	4.19	4.22	1180843
1995-05-23	4.24	4.24	4.19	4.24	684360
1995-05-24	4.24	4.24	4.08	4.08	1200207
1995-05-25	4.06	4.11	4.02	4.02	1609005
1995-05-26	4.08	4.15	3.98	4.13	874579
1995-05-30	4.15	4.15	3.98	4.05	1059821
1995-05-31	4.05	4.05	3.79	3.89	1992858
1995-06-01	3.92	4.18	3.89	4.18	3643329
1995-06-02	4.15	4.18	4.05	4.12	2065743
1995-06-05	4.15	4.18	4.05	4.18	2397506
1995-06-06	4.18	4.18	4.15	4.15	593679
1995-06-07	4.18	4.18	3.95	4.07	1783323
1995-06-08	4.05	4.12	4.02	4.05	593679
1995-06-09	4.12	4.12	4.02	4.08	767530
1995-06-12	4.02	4.22	4.02	4.22	1925289
1995-06-13	4.22	4.54	4.22	4.54	3054958
1995-06-14	4.54	4.54	4.41	4.45	2049036
1995-06-15	4.48	4.68	4.45	4.63	1688424
1995-06-16	4.64	4.64	4.51	4.58	886722
1995-06-19	4.54	4.64	4.54	4.58	838137
1995-06-20	4.61	4.97	4.58	4.94	4226377
1995-06-21	4.94	5.01	4.84	4.89	1853163
1995-06-22	4.84	4.97	4.84	4.96	1602638
1995-06-23	4.91	4.97	4.89	4.94	2789245
1995-06-26	4.96	4.96	4.74	4.74	1763580
1995-06-27	4.71	4.77	4.64	4.68	1085632
1995-06-28	4.71	4.74	4.64	4.69	1293648
1995-06-29	4.68	4.74	4.58	4.73	2052074
1995-06-30	4.81	4.97	4.77	4.77	2730029
1995-07-03	4.84	4.84	4.71	4.77	633918
1995-07-05	4.77	4.81	4.74	4.74	805491
1995-07-06	4.77	4.91	4.71	4.91	863189
1995-07-07	4.84	5.14	4.84	5.13	3329783
1995-07-10	5.14	5.20	4.94	4.96	2015631
1995-07-11	4.94	4.94	4.64	4.68	2767223
1995-07-12	4.68	4.87	4.64	4.81	2492397
1995-07-13	4.77	4.94	4.77	4.87	1500145
1995-07-14	4.87	4.97	4.84	4.94	684022
1995-07-17	4.97	5.10	4.91	4.99	2522005
1995-07-18	5.02	5.02	4.97	4.97	2874272
1995-07-19	4.97	5.01	4.91	4.92	3778460
1995-07-20	4.94	5.14	4.91	5.12	1522919
1995-07-21	5.12	5.27	5.10	5.14	2074847
1995-07-24	5.20	5.20	5.10	5.10	2272239
1995-07-25	5.17	5.17	5.01	5.10	1068167
1995-07-26	5.10	5.10	5.01	5.09	732607
1995-07-27	5.01	5.14	5.01	5.14	1523678
1995-07-28	5.14	5.14	4.94	5.01	928480
1995-07-31	5.01	5.01	4.87	4.91	581529
1995-08-01	4.87	4.91	4.69	4.87	1832668
1995-08-02	4.87	4.94	4.77	4.77	787274
1995-08-03	4.68	4.97	4.68	4.87	3033703
1995-08-04	4.91	4.96	4.86	4.87	673390
1995-08-07	4.87	4.99	4.87	4.97	784236
1995-08-08	4.92	4.97	4.92	4.96	617971
1995-08-09	5.01	5.14	4.97	5.14	2107493
1995-08-10	5.07	5.14	5.04	5.05	388701
1995-08-11	5.10	5.10	5.02	5.07	977824
1995-08-14	5.02	5.12	5.02	5.07	798657
1995-08-15	5.10	5.10	4.99	5.05	939111
1995-08-16	5.07	5.22	4.99	5.12	1960972
1995-08-17	5.17	5.17	5.07	5.15	1667929
1995-08-18	5.15	5.17	5.09	5.12	503336
1995-08-21	5.17	5.17	5.04	5.04	1008191
1995-08-22	5.04	5.07	5.01	5.07	573183
1995-08-23	5.07	5.24	5.04	5.24	2198595
1995-08-24	5.24	5.30	5.04	5.08	1863035
1995-08-25	5.14	5.20	5.04	5.19	1172178
1995-08-28	5.14	5.24	5.14	5.19	1568473
1995-08-29	5.14	5.24	5.10	5.19	1992098
1995-08-30	5.20	5.47	5.17	5.45	2547065
1995-08-31	5.47	5.50	5.33	5.40	1123586
1995-09-01	5.40	5.57	5.33	5.50	1931364
1995-09-05	5.57	5.63	5.48	5.57	1974640
1995-09-06	5.57	5.60	5.53	5.57	863948
1995-09-07	5.60	5.76	5.57	5.73	1447004
1995-09-08	5.73	5.73	5.50	5.53	1316422
1995-09-11	5.53	5.66	5.53	5.60	768290
1995-09-12	5.63	5.70	5.60	5.66	1652741
1995-09-13	5.65	5.83	5.65	5.81	2966893
1995-09-14	5.78	6.06	5.78	5.96	3296378
1995-09-15	5.98	5.99	5.86	5.88	1506979
1995-09-18	5.86	5.96	5.76	5.86	3390518
1995-09-19	5.86	5.89	5.83	5.86	842693
1995-09-20	5.83	5.96	5.83	5.86	1127383
1995-09-21	5.83	5.89	5.80	5.89	1015785
1995-09-22	5.85	5.86	5.75	5.83	1419674
1995-09-25	5.83	5.83	5.70	5.73	665804
1995-09-26	5.76	5.76	5.66	5.67	1454598
1995-09-27	5.66	5.78	5.63	5.73	1922251
1995-09-28	5.80	6.03	5.75	6.03	2352710
1995-09-29	6.06	6.19	6.03	6.09	1275423
1995-10-02	6.09	6.09	5.87	5.87	918608
1995-10-03	5.91	5.91	5.73	5.83	2261608
1995-10-04	5.83	5.83	5.53	5.57	739441
1995-10-05	5.57	6.06	5.50	5.98	5423615
1995-10-06	6.06	6.09	5.86	5.88	3890057
1995-10-09	5.86	5.94	5.57	5.88	2663978
1995-10-10	5.80	5.80	5.60	5.65	1705882
1995-10-11	5.70	5.75	5.61	5.63	1259484
1995-10-12	5.66	5.71	5.60	5.68	2099140
1995-10-13	5.75	5.85	5.70	5.80	1762068
1995-10-16	5.78	6.03	5.78	5.96	4363794
1995-10-17	6.03	6.06	5.93	6.01	2035368
1995-10-18	5.99	6.09	5.96	6.01	2235038
1995-10-19	5.96	6.01	5.89	5.93	2566801
1995-10-20	6.03	6.09	5.93	5.99	1295167
1995-10-23	5.99	6.03	5.89	5.96	1040077
1995-10-24	6.03	6.03	5.93	5.98	409196
1995-10-25	6.03	6.03	5.89	5.94	660489
1995-10-26	5.89	5.94	5.80	5.89	747035
1995-10-27	5.89	5.93	5.83	5.86	776643
1995-10-30	5.93	5.99	5.83	5.93	785755
1995-10-31	5.93	5.96	5.71	5.71	1380953
1995-11-01	5.76	5.80	5.66	5.78	842693
1995-11-02	5.78	5.99	5.73	5.99	2848461
1995-11-03	5.99	5.99	5.83	5.91	1065129
1995-11-06	5.83	5.86	5.58	5.65	2236556
1995-11-07	5.63	5.78	5.60	5.70	1443966
1995-11-08	5.76	5.83	5.73	5.83	1476612
1995-11-09	5.83	5.85	5.58	5.60	1171419
1995-11-10	5.66	5.68	5.57	5.60	1696777
1995-11-13	5.60	5.89	5.57	5.80	1593525
1995-11-14	5.73	5.76	5.63	5.63	725780
1995-11-15	5.66	5.73	5.40	5.45	2971449
1995-11-16	5.42	5.76	5.42	5.75	5199653
1995-11-17	5.71	5.83	5.70	5.81	2487089
1995-11-20	5.80	5.83	5.73	5.73	774365
1995-11-21	5.75	5.75	5.66	5.68	1313384
1995-11-22	5.70	5.70	5.60	5.61	893556
1995-11-24	5.60	5.66	5.60	5.66	186753
1995-11-27	5.70	5.70	5.50	5.57	1883531
1995-11-28	5.50	5.73	5.50	5.70	1631486
1995-11-29	5.65	5.89	5.65	5.86	2330696
1995-11-30	5.89	6.03	5.86	5.94	2010316
1995-12-01	5.94	5.96	5.91	5.94	1395381
1995-12-04	5.99	6.09	5.96	6.03	1320219
1995-12-05	6.03	6.09	5.91	5.93	918608
1995-12-06	5.93	5.96	5.80	5.83	1662613
1995-12-07	5.78	5.83	5.63	5.63	1084114
1995-12-08	5.70	5.70	5.63	5.70	324928
1995-12-11	5.70	5.70	5.50	5.53	891278
1995-12-12	5.55	5.55	5.24	5.33	4609770
1995-12-13	5.43	5.80	5.37	5.78	8221973
1995-12-14	5.86	6.16	5.80	6.09	5690847
1995-12-15	6.16	6.17	6.06	6.09	1841021
1995-12-18	6.08	6.16	6.06	6.11	1990580
1995-12-19	6.16	6.29	6.12	6.18	2806703
1995-12-20	6.24	6.24	6.01	6.01	1321737
1995-12-21	6.06	6.16	6.03	6.12	1495589
1995-12-22	6.12	6.12	6.09	6.11	751591
1995-12-26	6.14	6.19	6.12	6.17	1598841
1995-12-27	6.14	6.54	6.14	6.47	3868043
1995-12-28	6.39	6.45	6.19	6.40	3885509
1995-12-29	6.39	6.57	6.39	6.57	1552527
1996-01-02	6.57	6.65	6.42	6.42	1824314
1996-01-03	6.37	6.40	6.26	6.39	1377156
1996-01-04	6.39	6.39	6.11	6.16	1378675
1996-01-05	6.03	6.67	6.03	6.67	4246880
1996-01-08	6.64	6.70	6.55	6.55	618731
1996-01-09	6.59	6.59	6.29	6.32	1755234
1996-01-10	6.24	6.62	6.22	6.60	4880039
1996-01-11	6.65	6.75	6.47	6.70	3067100
1996-01-12	6.70	6.80	6.49	6.67	1352864
1996-01-15	6.75	6.75	6.59	6.68	1213177
1996-01-16	6.75	6.77	6.54	6.67	1837224
1996-01-17	6.65	6.87	6.65	6.87	1825074
1996-01-18	6.83	7.24	6.83	7.15	2257811
1996-01-19	7.11	7.16	6.98	7.00	1533550
1996-01-22	7.03	7.05	6.70	6.77	1029454
1996-01-23	6.77	7.00	6.62	6.68	2028541
1996-01-24	6.72	6.98	6.65	6.90	4411619
1996-01-25	6.95	6.95	6.67	6.83	1336917
1996-01-26	6.83	6.90	6.72	6.85	1765858
1996-01-29	6.88	6.88	6.72	6.75	1493310
1996-01-30	6.88	6.88	6.52	6.87	3195404
1996-01-31	6.87	6.87	6.75	6.83	2333734
1996-02-01	6.87	6.88	6.78	6.87	1114481
1996-02-02	6.87	7.10	6.82	6.98	2570598
1996-02-05	7.00	7.13	6.92	7.11	2638167
1996-02-06	7.11	7.21	7.03	7.13	2306404
1996-02-07	7.16	7.57	7.10	7.54	3661546
1996-02-08	7.51	7.61	7.36	7.57	3074694
1996-02-09	7.54	7.57	7.31	7.31	1599600
1996-02-12	7.34	7.71	7.24	7.57	2329937
1996-02-13	7.54	7.67	7.41	7.51	2062705
1996-02-14	7.51	7.58	7.44	7.52	447917
1996-02-15	7.51	7.51	7.34	7.43	742478
1996-02-16	7.43	7.51	7.36	7.44	992252
1996-02-20	7.44	7.61	7.41	7.48	1678552
1996-02-21	7.48	7.54	7.44	7.46	785755
1996-02-22	7.48	7.74	7.43	7.69	1740806
1996-02-23	7.71	7.71	7.51	7.52	2188723
1996-02-26	7.52	7.67	7.52	7.59	1121315
1996-02-27	7.64	7.66	7.56	7.59	818401
1996-02-28	7.62	7.64	7.38	7.38	1233673
1996-02-29	7.36	7.39	7.26	7.26	671872
1996-03-01	7.24	7.29	7.08	7.11	756907
1996-03-04	7.13	7.13	6.87	6.87	1129661
1996-03-05	6.87	7.31	6.78	7.26	3508950
1996-03-06	7.28	7.71	7.24	7.64	4445783
1996-03-07	7.64	7.67	7.44	7.48	2622220
1996-03-08	7.36	7.80	7.28	7.74	3216666
1996-03-11	7.74	8.23	7.51	7.61	5085777
1996-03-12	7.57	7.85	7.48	7.74	3291822
1996-03-13	7.80	7.80	7.57	7.66	1129661
1996-03-14	7.64	7.85	7.63	7.82	1704364
1996-03-15	7.90	7.97	7.74	7.77	1519881
1996-03-18	7.87	7.94	7.80	7.84	1338436
1996-03-19	7.87	7.87	7.67	7.72	1377156
1996-03-20	7.71	7.77	7.54	7.67	3472508
1996-03-21	7.67	7.74	7.54	7.54	1665651
1996-03-22	7.56	7.56	7.49	7.54	2449128
1996-03-25	7.64	7.67	7.57	7.59	1850133
1996-03-26	7.59	7.59	7.44	7.49	1333128
1996-03-27	7.44	7.54	7.43	7.51	1712717
1996-03-28	7.51	7.80	7.44	7.76	3325986
1996-03-29	7.79	7.79	7.64	7.71	959607
1996-04-01	7.71	7.94	7.67	7.85	1562398
1996-04-02	7.89	8.00	7.84	7.94	2154567
1996-04-03	7.90	8.17	7.87	8.07	1743084
1996-04-04	8.07	8.23	8.03	8.10	1318700
1996-04-08	7.94	8.03	7.84	7.97	1856960
1996-04-09	8.05	8.07	7.52	7.61	3269808
1996-04-10	7.62	7.82	7.57	7.71	1544181
1996-04-11	7.74	8.03	7.69	7.94	2757359
1996-04-12	7.97	8.03	7.90	8.03	2873513
1996-04-15	8.07	8.13	7.99	8.08	1977670
1996-04-16	8.08	8.33	8.08	8.12	2169747
1996-04-17	8.13	8.13	8.03	8.07	1175216
1996-04-18	8.10	8.28	8.07	8.28	2210745
1996-04-19	8.28	8.46	8.23	8.35	1431816
1996-04-22	8.40	8.63	8.36	8.59	1494070
1996-04-23	8.59	8.63	8.43	8.58	2194039
1996-04-24	8.59	8.68	8.56	8.64	1645907
1996-04-25	8.64	8.89	8.61	8.87	2389153
1996-04-26	8.87	9.29	8.78	9.19	3319911
1996-04-29	9.12	9.19	8.99	9.02	3782257
1996-04-30	9.02	9.06	8.89	8.92	2360304
1996-05-01	8.92	8.92	8.73	8.78	3185540
1996-05-02	8.74	9.06	8.71	8.71	2862122
1996-05-03	8.79	9.11	8.74	8.96	2555410
1996-05-06	8.99	8.99	8.76	8.91	1828871
1996-05-07	8.91	9.01	8.84	8.84	986936
1996-05-08	8.83	8.87	8.66	8.66	3051161
1996-05-09	8.71	8.81	8.50	8.51	1846336
1996-05-10	8.56	8.83	8.51	8.78	2745209
1996-05-13	8.76	9.06	8.76	9.06	4243083
1996-05-14	9.06	9.19	8.99	9.07	1674756
1996-05-15	8.99	9.06	8.89	8.89	1082595
1996-05-16	8.92	9.12	8.83	9.12	1475093
1996-05-17	9.12	9.12	8.83	8.83	2129507
1996-05-20	8.92	9.02	8.86	8.96	1465221
1996-05-21	8.89	8.96	8.79	8.83	1213177
1996-05-22	8.83	9.06	8.66	8.97	2806703
1996-05-23	9.06	9.09	8.92	9.04	2416483
1996-05-24	9.14	9.19	8.99	8.99	1972461
1996-05-28	9.09	9.29	8.59	8.74	2529731
1996-05-29	8.79	8.89	8.50	8.67	2003332
1996-05-30	8.74	8.94	8.64	8.87	1831749
1996-05-31	8.94	8.94	8.64	8.69	1858575
1996-06-03	8.69	9.14	8.64	9.04	3243396
1996-06-04	9.14	9.48	9.04	9.43	2705870
1996-06-05	9.43	9.88	9.29	9.73	3045493
1996-06-06	9.93	9.98	9.63	9.90	2091911
1996-06-07	9.63	9.93	9.53	9.93	2083304
1996-06-10	10.00	10.00	9.63	9.83	1834280
1996-06-11	9.83	9.93	9.68	9.68	1034567
1996-06-12	9.83	9.88	9.68	9.68	1329144
1996-06-13	9.78	9.93	9.58	9.83	1476432
1996-06-14	9.78	9.88	9.48	9.63	1705212
1996-06-17	9.78	9.93	9.63	9.73	1319525
1996-06-18	9.73	9.93	9.63	9.89	2045346
1996-06-19	9.93	9.93	9.16	9.38	2286270
1996-06-20	9.14	9.31	8.79	9.16	5016436
1996-06-21	9.09	9.43	9.04	9.26	1353439
1996-06-24	9.43	9.58	9.29	9.48	1657128
1996-06-25	9.48	9.53	9.19	9.36	1884389
1996-06-26	9.38	9.88	9.29	9.88	2061541
1996-06-27	9.93	9.98	9.73	9.93	1450112
1996-06-28	10.03	10.03	9.48	9.51	2300445
1996-07-01	9.53	10.37	9.48	10.20	4219760
1996-07-02	10.25	10.45	9.78	10.17	3827493
1996-07-03	10.22	10.22	9.68	9.73	1637389
1996-07-05	9.71	9.85	9.58	9.63	927262
1996-07-08	9.68	9.78	9.53	9.76	1825167
1996-07-09	9.73	9.78	9.63	9.78	1025961
1996-07-10	9.78	9.78	9.48	9.63	1275998
1996-07-11	9.63	9.63	9.38	9.43	2362192
1996-07-12	9.48	9.53	9.34	9.38	1283085
1996-07-15	9.43	9.43	8.99	8.99	2074197
1996-07-16	8.74	8.79	7.95	8.50	6595116
1996-07-17	8.62	8.89	8.59	8.77	5621789
1996-07-18	8.79	9.19	8.74	9.14	4386787
1996-07-19	9.06	9.63	8.94	9.04	3567842
1996-07-22	9.04	9.04	8.79	8.89	740998
1996-07-23	8.94	9.14	8.84	8.99	1367107
1996-07-24	8.74	8.89	8.54	8.84	1953730
1996-07-25	8.84	9.14	8.84	8.96	998628
1996-07-26	8.94	9.19	8.79	8.94	1179830
1996-07-29	8.94	9.21	8.84	9.04	1153510
1996-07-30	9.09	9.14	8.89	9.14	1239553
1996-07-31	9.09	9.14	8.89	9.04	1316493
1996-08-01	8.94	9.14	8.94	9.09	1623720
1996-08-02	9.14	9.14	8.89	8.89	2703845
1996-08-05	8.89	8.99	8.84	8.84	1569056
1996-08-06	8.79	8.89	8.69	8.74	1394435
1996-08-07	8.89	8.94	8.74	8.94	1456693
1996-08-08	8.89	9.04	8.89	8.94	1457706
1996-08-09	8.99	9.14	8.94	9.01	1043674
1996-08-12	9.14	9.43	9.06	9.43	2679550
1996-08-13	9.38	9.73	9.29	9.48	3314763
1996-08-14	9.58	9.83	9.43	9.83	1039118
1996-08-15	9.78	9.78	9.63	9.63	880191
1996-08-16	9.78	9.98	9.58	9.88	1771014
1996-08-19	9.98	10.03	9.83	10.03	1444548
1996-08-20	10.03	10.13	9.98	9.98	2263494
1996-08-21	10.08	10.27	9.98	10.17	2126832
1996-08-22	10.22	10.42	10.13	10.42	1529072
1996-08-23	10.42	10.77	10.32	10.57	2353591
1996-08-26	10.67	11.01	10.57	10.87	1992706
1996-08-27	10.92	11.06	10.47	10.52	2471522
1996-08-28	10.57	10.72	10.47	10.72	1937028
1996-08-29	10.62	10.72	10.37	10.40	1558429
1996-08-30	10.32	10.67	10.22	10.57	1000653
1996-09-03	10.57	10.57	10.37	10.52	685827
1996-09-04	10.57	10.67	10.42	10.47	534488
1996-09-05	10.47	10.57	10.32	10.32	708603
1996-09-06	10.42	10.42	10.22	10.32	927768
1996-09-09	10.32	10.32	9.93	9.93	1453150
1996-09-10	9.98	10.13	9.83	10.03	2126331
1996-09-11	10.03	10.42	9.98	10.27	2071666
1996-09-12	10.25	10.37	10.17	10.32	874622
1996-09-13	10.37	10.59	10.35	10.52	2189090
1996-09-16	10.47	11.09	10.47	10.84	2813676
1996-09-17	10.92	10.92	10.47	10.82	1816060
1996-09-18	10.99	11.04	10.47	10.59	1474913
1996-09-19	10.69	11.06	10.67	11.04	1947655
1996-09-20	11.06	11.56	11.01	11.26	2665882
1996-09-23	11.24	11.41	11.11	11.16	744035
1996-09-24	11.21	11.71	11.16	11.63	2184028
1996-09-25	11.63	12.00	11.48	11.95	1956767
1996-09-26	12.15	12.15	11.56	11.58	3625033
1996-09-27	11.61	11.66	11.53	11.61	1215764
1996-09-30	11.53	11.61	11.41	11.46	1009766
1996-10-01	11.46	11.61	11.41	11.48	1226395
1996-10-02	11.61	11.76	11.51	11.76	1017861
1996-10-03	11.71	12.20	11.71	12.05	1486557
1996-10-04	12.15	12.55	12.15	12.30	1574624
1996-10-07	12.35	12.35	12.10	12.10	1157560
1996-10-08	12.15	12.15	11.76	11.80	1311936
1996-10-09	11.85	11.93	11.66	11.71	789081
1996-10-10	11.76	12.00	11.66	11.90	1081132
1996-10-11	11.95	12.40	11.90	12.40	955101
1996-10-14	12.40	12.57	11.95	12.00	1318006
1996-10-15	12.00	12.45	12.00	12.35	1349389
1996-10-16	12.45	12.55	11.90	12.03	1745706
1996-10-17	12.05	12.35	12.05	12.15	1000147
1996-10-18	12.20	12.25	11.85	11.88	1292699
1996-10-21	11.95	11.95	11.51	11.53	1016342
1996-10-22	11.38	11.51	10.77	10.87	3708549
1996-10-23	10.97	11.46	10.87	11.36	2625392
1996-10-24	11.06	11.66	11.06	11.43	1792778
1996-10-25	11.43	11.61	11.31	11.41	1279541
1996-10-28	11.56	11.80	11.51	11.53	1333700
1996-10-29	11.51	11.71	11.16	11.21	1250184
1996-10-30	11.21	11.26	10.97	11.06	1012803
1996-10-31	11.06	11.36	10.99	11.26	1108971
1996-11-01	11.31	11.46	11.26	11.46	861966
1996-11-04	11.46	11.56	11.31	11.53	495011
1996-11-05	11.46	11.71	11.46	11.68	637743
1996-11-06	11.68	11.93	11.61	11.93	1682942
1996-11-07	11.88	11.93	11.55	11.76	1133265
1996-11-08	11.71	11.85	11.71	11.73	479828
1996-11-11	11.71	11.85	11.66	11.80	450471
1996-11-12	11.85	12.00	11.66	11.66	998628
1996-11-13	11.71	11.71	11.41	11.51	555244
1996-11-14	11.51	11.78	11.41	11.61	676719
1996-11-15	11.66	11.78	11.51	11.51	849821
1996-11-18	11.66	11.71	11.41	11.46	639768
1996-11-19	11.41	11.41	10.92	11.01	1475926
1996-11-20	10.97	11.14	10.92	10.92	1331169
1996-11-21	11.01	11.01	10.82	10.87	1429361
1996-11-22	10.87	11.36	10.87	11.34	2102031
1996-11-25	11.36	11.36	10.87	10.94	1161104
1996-11-26	10.97	11.06	10.57	10.67	1874770
1996-11-27	10.72	10.77	10.57	10.67	1040131
1996-11-29	10.62	10.72	10.57	10.57	227766
1996-12-02	10.67	11.06	10.47	10.97	3327925
1996-12-03	10.92	11.21	10.82	10.97	1637389
1996-12-04	10.92	11.06	10.77	10.82	1394941
1996-12-05	10.97	10.97	10.62	10.72	411495
1996-12-06	10.32	10.61	10.05	10.50	2000295
1996-12-09	10.47	10.67	10.42	10.47	1941585
1996-12-10	10.42	10.47	10.17	10.17	2067616
1996-12-11	10.08	10.22	9.90	10.13	2407239
1996-12-12	10.22	10.32	10.15	10.19	1681929
1996-12-13	9.98	10.17	9.63	9.63	1831242
1996-12-16	9.88	10.08	9.83	9.83	5158161
1996-12-17	9.78	10.00	9.34	9.38	4057284
1996-12-18	9.43	9.63	8.99	9.11	6305090
1996-12-19	9.11	9.19	8.40	9.04	13412435
1996-12-20	9.25	9.58	9.04	9.48	6067710
1996-12-23	9.51	9.73	9.29	9.38	2285258
1996-12-24	9.53	9.53	9.29	9.41	574983
1996-12-26	9.43	9.43	9.34	9.38	995591
1996-12-27	9.38	9.68	9.34	9.61	1179324
1996-12-30	9.71	10.03	9.63	9.88	3036381
1996-12-31	10.03	10.17	9.88	10.16	1392410
1997-01-02	10.05	10.17	9.68	10.10	2404206
1997-01-03	10.20	10.27	9.78	10.08	1634352
1997-01-06	10.10	10.13	9.83	9.95	1236014
1997-01-07	10.03	10.03	9.78	9.90	2571233
1997-01-08	9.78	9.83	9.31	9.31	2260456
1997-01-09	9.36	9.73	9.24	9.58	3003485
1997-01-10	9.53	9.83	9.46	9.83	1153004
1997-01-13	9.83	10.47	9.78	10.30	3261621
1997-01-14	10.35	11.11	10.32	10.89	4092717
1997-01-15	10.87	11.01	10.57	10.82	2235655
1997-01-16	10.84	10.97	10.47	10.57	1905140
1997-01-17	10.40	10.40	10.08	10.17	1896032
1997-01-20	10.13	10.27	10.13	10.21	2004851
1997-01-21	10.22	10.22	10.13	10.19	1703693
1997-01-22	10.17	10.20	10.03	10.13	1697618
1997-01-23	10.05	10.13	9.78	9.78	1728494
1997-01-24	9.78	9.83	9.29	9.29	2725103
1997-01-27	9.38	9.48	9.31	9.31	1607019
1997-01-28	9.43	9.51	9.29	9.31	4200528
1997-01-29	9.31	9.36	9.14	9.24	6272194
1997-01-30	9.38	9.43	9.24	9.43	3852294
1997-01-31	9.34	9.63	9.34	9.58	2531751
1997-02-03	9.62	10.08	9.53	10.00	2386994
1997-02-04	10.03	10.17	9.98	10.10	2592491
1997-02-05	10.13	10.13	10.03	10.05	1610563
1997-02-06	10.05	10.08	9.83	9.93	4513325
1997-02-07	9.90	9.98	9.83	9.85	1690029
1997-02-10	9.73	9.76	9.41	9.41	1591837
1997-02-11	9.48	9.48	9.04	9.19	2046864
1997-02-12	9.34	9.38	9.19	9.29	1629795
1997-02-13	9.26	10.25	9.26	10.13	4110431
1997-02-14	10.15	10.15	9.88	9.99	1873762
1997-02-18	9.93	10.00	9.38	9.56	1762408
1997-02-19	9.51	9.61	9.26	9.32	3026767
1997-02-20	9.34	9.34	9.09	9.11	3060681
1997-02-21	9.21	9.24	8.94	9.06	2123799
1997-02-24	9.09	9.11	8.99	9.09	1669278
1997-02-25	9.09	9.76	9.09	9.68	3087502
1997-02-26	9.68	9.73	9.09	9.14	4591272
1997-02-27	9.19	9.29	8.92	9.13	1664722
1997-02-28	9.19	9.19	8.52	8.59	3865962
1997-03-03	8.62	8.79	8.54	8.69	1909696
1997-03-04	8.77	8.84	8.69	8.77	1371152
1997-03-05	8.79	8.99	8.72	8.99	2565664
1997-03-06	9.04	9.34	8.99	9.21	1928422
1997-03-07	9.19	9.43	9.19	9.30	1852500
1997-03-10	9.31	9.31	9.19	9.26	1261321
1997-03-11	9.26	9.26	8.99	9.04	1514396
1997-03-12	9.04	9.09	8.59	8.62	3011580
1997-03-13	8.64	8.69	8.45	8.54	5791859
1997-03-14	8.52	8.89	8.50	8.82	6917531
1997-03-17	8.92	9.09	8.68	8.74	5184480
1997-03-18	8.84	8.99	8.82	8.84	5854619
1997-03-19	8.77	8.82	8.69	8.78	3573912
1997-03-20	8.74	8.84	8.64	8.68	2307021
1997-03-21	8.74	8.82	8.57	8.57	2461397
1997-03-24	8.57	8.59	8.47	8.57	2156189
1997-03-25	8.50	8.57	8.20	8.35	1871231
1997-03-26	8.35	8.45	8.15	8.27	2266531
1997-03-27	8.22	8.27	8.15	8.20	1861612
1997-03-31	8.17	8.32	8.05	8.13	2879985
1997-04-01	8.13	8.15	7.90	7.95	2256913
1997-04-02	8.03	8.03	7.56	7.61	4058297
1997-04-03	7.58	8.50	7.56	8.45	5422367
1997-04-04	8.30	8.84	8.15	8.74	3751064
1997-04-07	8.74	8.82	8.50	8.64	1453656
1997-04-08	8.54	8.77	8.54	8.72	991035
1997-04-09	8.77	8.84	8.67	8.72	2020038
1997-04-10	8.79	8.79	8.62	8.69	1270935
1997-04-11	8.67	8.89	8.59	8.82	2691189
1997-04-14	8.87	8.94	8.79	8.89	2548963
1997-04-15	8.92	8.99	8.72	8.83	2380919
1997-04-16	8.87	8.87	8.57	8.69	2119243
1997-04-17	8.69	9.29	8.62	8.92	2417870
1997-04-18	9.16	9.26	8.92	9.01	1793284
1997-04-21	8.94	9.04	8.50	8.59	3164943
1997-04-22	8.67	8.67	8.30	8.59	2972102
1997-04-23	8.52	8.54	8.40	8.42	1432398
1997-04-24	8.47	8.52	8.17	8.17	2214398
1997-04-25	8.17	8.35	8.05	8.22	1730013
1997-04-28	8.32	8.35	8.10	8.35	1736088
1997-04-29	8.52	8.77	8.42	8.72	1380771
1997-04-30	8.67	9.26	8.59	9.25	2721053
1997-05-01	9.25	9.53	8.94	9.53	2874922
1997-05-02	9.53	10.13	9.43	10.05	4221785
1997-05-05	10.05	10.84	9.88	10.82	5265465
1997-05-06	10.72	10.77	10.55	10.59	3380059
1997-05-07	10.47	10.50	10.08	10.32	2243755
1997-05-08	10.27	10.45	10.13	10.32	1136303
1997-05-09	10.25	10.32	10.00	10.11	778961
1997-05-12	10.08	10.13	9.88	10.05	1181349
1997-05-13	9.98	10.17	9.98	9.98	1857056
1997-05-14	10.08	10.27	9.93	9.93	2221992
1997-05-15	9.93	10.10	9.68	10.00	2033196
1997-05-16	9.98	10.03	9.80	9.90	1613094
1997-05-19	9.93	10.22	9.88	10.08	1113522
1997-05-20	10.08	10.40	10.00	10.37	1480482
1997-05-21	10.47	10.87	10.47	10.87	1722925
1997-05-22	10.77	10.94	10.72	10.74	2785838
1997-05-23	10.77	10.92	10.69	10.89	862979
1997-05-27	10.77	10.82	10.55	10.74	1137817
1997-05-28	10.79	10.89	10.50	10.62	1605501
1997-05-29	10.62	10.77	10.57	10.64	491973
1997-05-30	10.52	11.08	10.45	10.89	1494561
1997-06-02	11.22	11.26	10.96	11.13	917524
1997-06-03	11.11	11.19	10.67	10.71	1065663
1997-06-04	10.82	11.04	10.71	10.93	1047103
1997-06-05	11.11	11.15	10.89	10.89	847671
1997-06-06	10.93	11.26	10.71	11.26	1288716
1997-06-09	11.22	11.34	11.15	11.26	1558001
1997-06-10	11.26	11.30	11.15	11.22	1152387
1997-06-11	11.19	11.26	11.11	11.19	263547
1997-06-12	11.12	11.30	11.11	11.26	818650
1997-06-13	11.19	11.30	11.04	11.11	814937
1997-06-16	11.19	11.26	11.04	11.26	709654
1997-06-17	11.26	11.30	11.22	11.30	1144627
1997-06-18	11.26	11.30	11.04	11.19	879730
1997-06-19	11.04	11.22	11.04	11.22	2156301
1997-06-20	11.15	11.41	11.11	11.19	1500298
1997-06-23	11.19	11.26	11.04	11.09	1247211
1997-06-24	11.04	11.19	11.00	11.11	1044741
1997-06-25	11.11	11.11	10.78	10.82	651614
1997-06-26	10.82	10.93	10.74	10.82	715729
1997-06-27	10.93	11.04	10.82	11.04	749810
1997-06-30	11.19	11.63	11.11	11.26	3229051
1997-07-01	11.41	11.89	11.34	11.78	2306127
1997-07-02	11.96	12.08	11.78	12.08	844971
1997-07-03	12.08	12.08	11.93	11.93	841259
1997-07-07	12.04	12.04	11.93	11.93	779844
1997-07-08	11.96	12.00	11.78	11.80	1993312
1997-07-09	11.78	11.85	11.54	11.56	6365982
1997-07-10	11.48	11.93	11.45	11.78	1434159
1997-07-11	11.85	12.08	11.74	11.89	1103118
1997-07-14	11.85	12.00	11.78	11.93	489638
1997-07-15	11.82	12.00	11.78	12.00	437670
1997-07-16	11.89	12.00	11.78	11.93	967129
1997-07-17	11.82	11.89	11.82	11.84	1603219
1997-07-18	11.82	11.93	11.82	11.89	1848882
1997-07-21	11.85	12.04	11.82	11.87	1477014
1997-07-22	11.85	11.89	11.82	11.85	659036
1997-07-23	11.82	12.22	11.82	11.89	2725238
1997-07-24	11.89	11.96	11.82	11.84	523044
1997-07-25	11.89	11.93	11.74	11.93	1256661
1997-07-28	11.96	12.00	11.82	11.85	301340
1997-07-29	11.82	11.85	11.71	11.78	835184
1997-07-30	11.82	11.82	11.71	11.76	639127
1997-07-31	11.71	11.96	11.61	11.96	1168924
1997-08-01	11.89	11.96	11.71	11.87	519334
1997-08-04	11.84	11.84	11.71	11.80	307415
1997-08-05	11.74	11.82	11.63	11.63	1196930
1997-08-06	11.63	11.93	11.63	11.82	1259361
1997-08-07	11.74	11.82	11.52	11.54	604708
1997-08-08	11.45	11.78	11.34	11.67	809541
1997-08-11	11.71	11.71	10.78	11.11	1534379
1997-08-12	11.19	11.48	11.15	11.34	967804
1997-08-13	11.37	11.41	10.96	11.11	514272
1997-08-14	11.11	11.30	11.08	11.26	590533
1997-08-15	11.28	11.30	11.04	11.08	727201
1997-08-18	11.08	11.15	10.52	10.67	1401087
1997-08-19	10.74	10.74	10.59	10.69	810891
1997-08-20	10.69	10.82	10.45	10.48	2100620
1997-08-21	10.52	10.52	10.00	10.11	1914347
1997-08-22	9.96	10.33	9.63	10.19	2036842
1997-08-25	10.19	10.26	9.89	9.93	1891738
1997-08-26	9.96	10.11	9.89	9.96	1048453
1997-08-27	10.08	10.15	9.93	10.09	1215151
1997-08-28	10.08	10.11	9.93	9.95	1922784
1997-08-29	10.04	10.17	9.93	10.15	1748661
1997-09-02	10.37	10.59	10.15	10.52	2362145
1997-09-03	10.52	10.56	10.30	10.37	1790505
1997-09-04	10.30	10.37	10.08	10.22	1245186
1997-09-05	10.22	10.33	10.17	10.33	1937293
1997-09-08	10.41	10.96	10.41	10.89	1915697
1997-09-09	10.89	11.37	10.85	11.34	2966517
1997-09-10	11.45	11.56	10.96	11.00	1695681
1997-09-11	10.96	11.04	10.52	10.63	1643375
1997-09-12	10.67	10.89	10.59	10.74	3475051
1997-09-15	10.85	10.89	10.67	10.67	2609158
1997-09-16	10.78	10.85	10.52	10.59	7620955
1997-09-17	10.82	10.96	10.52	10.71	10096822
1997-09-18	10.74	10.96	10.67	10.87	5489289
1997-09-19	10.89	10.91	10.59	10.61	2971242
1997-09-22	10.63	10.87	10.45	10.48	2649989
1997-09-23	10.48	10.85	10.41	10.74	1732461
1997-09-24	10.74	10.93	10.46	10.52	1884654
1997-09-25	10.56	10.63	10.22	10.33	1897475
1997-09-26	10.45	10.48	10.00	10.06	1964628
1997-09-29	10.06	10.33	10.06	10.33	2845708
1997-09-30	10.37	10.54	10.22	10.33	1847532
1997-10-01	10.45	11.08	10.33	10.93	2311189
1997-10-02	11.00	11.63	11.00	11.63	2454266
1997-10-03	11.63	11.71	11.39	11.45	2420860
1997-10-06	11.52	11.56	11.11	11.28	1994999
1997-10-07	11.26	11.30	11.06	11.26	3336697
1997-10-08	11.30	11.45	11.15	11.19	2709716
1997-10-09	11.26	11.52	11.11	11.52	731926
1997-10-10	11.34	11.59	11.26	11.52	674898
1997-10-13	11.41	11.67	11.41	11.65	786256
1997-10-14	11.67	11.71	11.43	11.50	1141590
1997-10-15	11.45	11.89	11.45	11.82	2139766
1997-10-16	11.78	11.91	11.67	11.68	1249236
1997-10-17	11.74	11.78	11.19	11.34	1156774
1997-10-20	11.41	11.48	11.26	11.30	593908
1997-10-21	11.26	11.56	11.24	11.56	775456
1997-10-22	11.59	11.82	11.52	11.63	603696
1997-10-23	11.41	11.63	11.30	11.50	816962
1997-10-24	11.63	11.74	11.06	11.13	1389615
1997-10-27	11.04	11.34	10.41	10.41	1225276
1997-10-28	10.15	11.46	9.93	11.45	2451228
1997-10-29	11.41	11.56	11.08	11.34	1484773
1997-10-30	11.08	11.19	10.96	11.08	561174
1997-10-31	11.26	11.34	11.08	11.30	631368
1997-11-03	11.26	11.63	10.96	11.63	980289
1997-11-04	11.54	11.59	11.34	11.45	844634
1997-11-05	11.45	11.52	11.34	11.37	731926
1997-11-06	11.37	11.63	11.37	11.54	764322
1997-11-07	11.26	11.63	11.19	11.52	1468577
1997-11-10	11.45	11.59	11.21	11.22	1045753
1997-11-11	11.30	11.52	11.11	11.45	1101093
1997-11-12	11.37	11.59	11.34	11.52	1429771
1997-11-13	11.51	11.59	11.02	11.52	1021794
1997-11-14	11.43	11.74	11.41	11.74	961729
1997-11-17	11.78	11.85	11.45	11.52	1585672
1997-11-18	11.56	11.78	11.48	11.65	1223926
1997-11-19	11.56	12.26	11.56	12.26	4495500
1997-11-20	12.37	13.15	12.34	13.15	6269808
1997-11-21	13.37	13.45	12.15	12.43	5127543
1997-11-24	12.48	12.52	12.26	12.34	1208405
1997-11-25	12.43	12.43	12.00	12.09	1425721
1997-11-26	12.13	12.35	12.00	12.28	758922
1997-11-28	12.22	12.34	12.09	12.15	700879
1997-12-01	12.37	12.63	12.26	12.58	2115466
1997-12-02	12.41	12.52	12.00	12.00	1478702
1997-12-03	12.15	12.30	11.95	12.28	1604569
1997-12-04	12.26	12.37	12.00	12.15	656336
1997-12-05	12.04	12.52	11.96	12.52	912799
1997-12-08	12.56	12.56	12.11	12.22	584799
1997-12-09	12.52	12.56	11.93	11.96	1957203
1997-12-10	12.11	12.43	12.04	12.21	1965303
1997-12-11	12.08	12.15	11.96	12.04	1001210
1997-12-12	12.11	12.30	11.87	11.93	992773
1997-12-15	11.93	12.15	11.93	12.13	1317400
1997-12-16	12.19	12.96	12.08	12.59	2504209
1997-12-17	12.59	12.89	12.08	12.34	1552263
1997-12-18	12.89	13.63	12.74	13.56	6405125
1997-12-19	13.22	13.46	12.89	13.22	4211365
1997-12-22	13.34	13.71	13.11	13.65	2923323
1997-12-23	13.59	14.34	13.52	14.09	4524518
1997-12-24	14.19	14.41	13.97	14.35	1607607
1997-12-26	14.37	14.37	14.00	14.26	461291
1997-12-29	14.19	14.82	14.19	14.76	4543755
1997-12-30	14.89	15.34	14.80	15.34	3752773
1997-12-31	15.22	15.26	14.71	15.00	1317063
1998-01-02	15.03	15.04	14.37	14.52	2917586
1998-01-05	13.89	14.93	13.63	14.65	3755473
1998-01-06	14.59	14.82	14.30	14.30	2903748
1998-01-07	14.26	14.37	13.89	14.22	4180659
1998-01-08	14.00	14.22	13.74	14.21	4353432
1998-01-09	14.22	14.34	14.00	14.08	4534980
1998-01-12	13.71	14.22	13.37	13.78	3398452
1998-01-13	13.93	14.02	13.63	14.02	2253821
1998-01-14	13.93	14.82	13.93	14.73	2511972
1998-01-15	14.67	14.78	13.71	13.72	1830998
1998-01-16	14.11	14.34	13.56	13.82	3055941
1998-01-20	13.85	14.89	13.78	14.80	3129840
1998-01-21	14.67	14.85	14.43	14.82	3300928
1998-01-22	14.82	15.19	14.67	15.08	2651676
1998-01-23	15.09	15.22	14.26	14.34	2033130
1998-01-26	14.37	14.41	13.93	14.08	1322463
1998-01-27	14.04	14.15	13.82	13.97	1240798
1998-01-28	14.02	14.78	14.00	14.48	2125929
1998-01-29	14.50	14.56	14.11	14.30	2036505
1998-01-30	14.22	14.41	14.08	14.17	1726052
1998-02-02	14.41	14.67	14.19	14.30	1695681
1998-02-03	14.37	14.82	14.15	14.63	1942693
1998-02-04	14.63	14.71	14.45	14.52	1525945
1998-02-05	14.63	14.67	14.15	14.19	2261921
1998-02-06	14.37	14.63	14.22	14.56	1723690
1998-02-09	14.63	14.85	14.30	14.30	2344933
1998-02-10	14.45	14.71	14.32	14.56	3652549
1998-02-11	14.63	14.82	14.48	14.52	2581486
1998-02-12	14.56	14.67	14.34	14.59	988051
1998-02-13	14.37	14.71	14.26	14.26	1499623
1998-02-17	14.37	14.82	14.30	14.54	1671046
1998-02-18	14.59	14.65	14.45	14.59	2289255
1998-02-19	14.63	14.67	14.41	14.59	895252
1998-02-20	14.56	14.82	14.48	14.78	1626503
1998-02-23	14.78	15.34	14.78	15.08	2444144
1998-02-24	15.00	15.37	14.63	14.78	2363829
1998-02-25	15.04	15.32	14.87	15.13	1777005
1998-02-26	15.08	15.41	14.97	15.15	1374428
1998-02-27	15.22	15.61	15.08	15.30	2428960
1998-03-02	15.34	15.67	15.30	15.39	2105682
1998-03-03	15.41	15.63	15.19	15.48	1288716
1998-03-04	15.48	15.82	15.26	15.43	1564413
1998-03-05	15.15	15.47	14.74	15.00	2460678
1998-03-06	15.11	15.35	14.89	15.35	1599507
1998-03-09	15.26	15.82	15.15	15.56	1905913
1998-03-10	15.67	16.60	15.63	16.58	2308827
1998-03-11	16.41	16.52	16.08	16.08	1816151
1998-03-12	16.22	16.26	15.85	16.06	1544842
1998-03-13	16.11	16.22	15.97	16.05	1503336
1998-03-16	16.04	16.45	16.04	16.30	2595996
1998-03-17	16.56	16.63	15.89	15.89	2118166
1998-03-18	15.82	16.41	15.50	16.34	3007347
1998-03-19	16.30	16.47	16.19	16.41	1622116
1998-03-20	16.52	16.56	16.04	16.06	1860357
1998-03-23	16.06	16.30	15.85	16.26	482213
1998-03-24	16.19	16.85	16.15	16.67	2198481
1998-03-25	16.71	17.71	16.71	17.08	4305514
1998-03-26	16.97	17.17	16.85	17.10	1597482
1998-03-27	17.15	17.17	16.84	16.84	1384553
1998-03-30	16.89	17.00	16.82	16.91	400889
1998-03-31	16.87	17.30	16.82	17.10	1970365
1998-04-01	17.10	17.19	16.78	16.84	2441782
1998-04-02	16.93	17.26	16.84	17.10	1013357
1998-04-03	17.11	17.45	17.11	17.32	1478027
1998-04-06	17.48	17.52	16.54	16.67	2374629
1998-04-07	16.60	17.11	16.41	16.74	2696557
1998-04-08	16.89	17.08	16.71	16.87	1013019
1998-04-09	16.93	17.48	16.71	17.41	3550641
1998-04-13	17.47	17.47	17.11	17.15	1333935
1998-04-14	17.15	17.26	17.11	17.19	978939
1998-04-15	17.30	17.45	17.11	17.16	727201
1998-04-16	17.11	17.11	16.71	16.78	1055878
1998-04-17	16.74	17.11	16.67	16.89	1614694
1998-04-20	16.89	17.15	16.85	17.04	731926
1998-04-21	17.08	17.08	16.78	16.93	578724
1998-04-22	17.00	17.04	16.69	16.69	513597
1998-04-23	16.74	16.82	16.00	16.08	1284329
1998-04-24	16.00	16.24	15.85	16.13	1508733
1998-04-27	15.93	15.93	15.08	15.08	2182956
1998-04-28	15.41	15.59	15.22	15.28	2760672
1998-04-29	15.39	16.19	15.34	16.19	1873179
1998-04-30	16.22	16.74	15.93	16.10	2020646
1998-05-01	16.13	16.52	16.04	16.45	1078150
1998-05-04	16.56	17.04	16.34	16.35	1658900
1998-05-05	16.45	16.45	15.63	15.78	978601
1998-05-06	16.04	16.04	15.48	15.59	1262395
1998-05-07	15.59	15.85	15.56	15.63	1469589
1998-05-08	15.71	16.02	15.67	15.93	772756
1998-05-11	15.89	16.08	15.71	15.84	1631228
1998-05-12	15.67	16.19	15.63	16.19	846996
1998-05-13	16.30	16.30	15.97	16.15	666461
1998-05-14	16.19	16.48	15.93	16.04	875343
1998-05-15	16.15	16.22	15.82	15.85	868255
1998-05-18	15.93	16.00	15.63	15.63	1286354
1998-05-19	15.71	16.15	15.71	16.00	961729
1998-05-20	16.15	16.15	15.71	15.71	1048453
1998-05-21	15.84	15.93	15.67	15.78	1041703
1998-05-22	15.82	15.89	15.52	15.75	567249
1998-05-26	16.11	16.11	15.33	15.39	731400
1998-05-27	15.45	15.78	14.72	15.78	1085514
1998-05-28	15.95	16.00	15.31	15.61	1037144
1998-05-29	15.72	16.17	15.50	16.00	1805217
1998-06-01	16.06	16.78	15.89	16.67	1831765
1998-06-02	17.00	17.28	16.74	16.97	2824591
1998-06-03	17.11	17.11	16.84	16.86	894735
1998-06-04	16.84	17.00	16.61	16.86	964478
1998-06-05	16.89	16.95	16.53	16.70	1003848
1998-06-08	16.67	17.11	16.67	16.81	1836040
1998-06-09	16.84	17.09	16.81	16.92	1537944
1998-06-10	16.95	17.09	16.53	16.72	1303744
1998-06-11	16.78	17.14	16.61	17.09	687980
1998-06-12	17.14	17.17	16.56	16.78	1196428
1998-06-15	16.56	16.89	16.22	16.53	857387
1998-06-16	16.72	17.00	16.56	17.00	785844
1998-06-17	17.11	17.84	16.89	17.67	1682381
1998-06-18	17.78	18.06	17.67	17.84	998673
1998-06-19	18.11	18.14	17.53	17.78	1006098
1998-06-22	17.89	18.64	17.78	18.61	1149858
1998-06-23	18.67	18.72	18.28	18.67	1128710
1998-06-24	18.61	18.84	18.45	18.56	1110712
1998-06-25	18.56	20.00	18.56	19.39	1587440
1998-06-26	19.45	19.78	19.28	19.39	1223426
1998-06-29	19.45	20.00	19.39	19.72	1403183
1998-06-30	19.78	19.78	17.67	18.09	5947953
1998-07-01	18.39	19.72	18.39	19.06	4976950
1998-07-02	19.11	19.97	18.84	19.81	2380036
1998-07-06	19.56	19.56	18.50	18.72	1627485
1998-07-07	18.67	19.11	18.47	18.67	1169658
1998-07-08	18.72	19.11	18.45	18.56	1225001
1998-07-09	18.61	19.17	18.56	19.00	2149209
1998-07-10	19.00	19.14	18.45	18.45	742650
1998-07-13	18.67	19.00	18.14	18.50	1058967
1998-07-14	18.67	19.67	18.56	19.56	2920207
1998-07-15	19.53	19.61	18.95	19.56	1126460
1998-07-16	19.56	19.56	18.92	19.11	1145133
1998-07-17	19.34	19.34	19.00	19.11	1550094
1998-07-20	19.00	19.14	18.45	18.67	959753
1998-07-21	18.78	18.78	17.67	17.95	1939079
1998-07-22	18.09	18.45	17.89	18.31	944230
1998-07-23	18.45	18.86	18.34	18.67	1292269
1998-07-24	18.56	18.67	18.17	18.56	617562
1998-07-27	18.45	18.89	18.22	18.89	782921
1998-07-28	18.78	18.89	18.50	18.53	1482151
1998-07-29	18.67	18.67	18.11	18.20	730725
1998-07-30	18.42	19.67	18.42	19.59	1386085
1998-07-31	19.39	19.42	17.95	17.97	1240299
1998-08-03	18.22	18.39	17.78	17.81	972801
1998-08-04	18.11	18.39	17.67	17.81	1850213
1998-08-05	18.22	18.25	16.89	17.39	1175280
1998-08-06	17.00	18.09	16.89	18.09	1012848
1998-08-07	18.11	18.89	17.89	18.14	937030
1998-08-10	18.14	18.22	17.61	17.89	609687
1998-08-11	17.72	17.84	17.06	17.45	1312967
1998-08-12	17.78	18.11	17.64	18.09	967851
1998-08-13	18.06	19.47	17.95	18.50	1576190
1998-08-14	18.84	18.84	17.78	17.92	633312
1998-08-17	18.22	19.31	17.89	19.28	1063242
1998-08-18	19.11	19.56	18.70	19.22	1222076
1998-08-19	19.34	19.50	18.67	18.72	973251
1998-08-20	18.67	18.95	18.45	18.50	915207
1998-08-21	18.39	18.47	17.97	18.17	1727376
1998-08-24	18.34	18.39	17.78	17.81	917682
1998-08-25	18.11	18.17	17.56	18.17	1569667
1998-08-26	17.84	18.11	17.61	17.95	921507
1998-08-27	17.67	17.89	16.86	16.86	1931656
1998-08-28	17.28	17.67	17.00	17.34	4051395
1998-08-31	17.61	17.61	16.84	16.89	3029996
1998-09-01	16.67	17.22	16.22	17.22	3550144
1998-09-02	17.28	18.50	17.11	18.42	3395133
1998-09-03	18.22	18.34	18.00	18.09	1171008
1998-09-04	18.28	18.28	18.00	18.28	1133435
1998-09-08	18.67	19.22	18.61	19.17	2718402
1998-09-09	19.17	19.45	19.06	19.28	1980252
1998-09-10	18.95	19.06	18.06	18.14	3794694
1998-09-11	18.22	18.28	17.84	18.28	1642785
1998-09-14	18.34	19.00	18.28	18.89	2022097
1998-09-15	18.81	19.72	18.81	19.53	2848889
1998-09-16	19.64	20.06	19.06	19.09	2895009
1998-09-17	18.50	19.06	18.22	18.50	2772396
1998-09-18	18.64	19.84	18.56	19.72	2229975
1998-09-21	19.11	20.11	18.95	20.06	1505997
1998-09-22	20.11	21.06	19.75	20.84	4618561
1998-09-23	21.39	21.67	21.06	21.17	4800793
1998-09-24	21.11	21.70	20.72	21.11	3854538
1998-09-25	20.89	20.89	20.11	20.50	3508749
1998-09-28	20.56	20.72	20.47	20.64	2295218
1998-09-29	20.70	20.72	20.50	20.56	1463253
1998-09-30	21.34	23.11	21.34	22.92	48211551
1998-10-01	21.72	21.89	18.95	19.25	20849114
1998-10-02	19.78	20.34	18.17	20.22	6591390
1998-10-05	19.84	20.11	18.39	19.81	3534846
1998-10-06	20.22	20.56	19.81	20.28	6142785
1998-10-07	20.00	20.06	18.34	18.64	3492324
1998-10-08	18.22	19.00	17.56	18.61	3943854
1998-10-09	18.72	19.00	17.95	19.00	4087165
1998-10-12	19.56	20.06	19.28	19.39	2220527
1998-10-13	19.17	19.34	18.61	18.92	1510722
1998-10-14	18.92	19.95	18.70	19.95	2920882
1998-10-15	20.00	20.17	19.45	20.11	1907358
1998-10-16	20.39	20.67	18.84	19.34	2863962
1998-10-19	19.78	20.67	19.36	20.28	2101738
1998-10-20	20.72	21.11	19.89	19.97	2543820
1998-10-21	20.00	20.67	19.95	20.56	1442781
1998-10-22	20.61	21.06	20.39	20.89	1278996
1998-10-23	20.95	21.06	20.28	20.45	1176855
1998-10-26	20.67	21.39	20.64	21.36	2005222
1998-10-27	21.78	21.95	20.72	20.72	2248650
1998-10-28	20.84	21.78	20.61	21.75	1582040
1998-10-29	21.78	22.28	21.61	22.28	2019847
1998-10-30	22.25	22.84	22.06	22.11	1860788
1998-11-02	22.72	22.97	21.97	22.03	4231377
1998-11-03	22.11	22.36	21.78	22.17	1410383
1998-11-04	22.50	23.06	22.39	22.61	3915731
1998-11-05	22.61	22.72	22.11	22.64	2342691
1998-11-06	22.47	23.00	22.47	22.86	1010148
1998-11-09	22.84	22.84	22.22	22.47	855137
1998-11-10	22.56	23.28	22.45	23.14	2699505
1998-11-11	23.34	23.34	23.00	23.17	1033771
1998-11-12	23.11	23.67	23.06	23.42	1168758
1998-11-13	23.50	23.86	23.34	23.72	1775070
1998-11-16	23.95	24.00	23.17	23.36	3263973
1998-11-17	23.22	23.34	22.89	22.95	2382061
1998-11-18	23.06	23.84	23.00	23.39	2699730
1998-11-19	23.75	23.89	23.45	23.61	997998
1998-11-20	23.95	23.95	23.56	23.72	1634460
1998-11-23	23.86	24.47	23.81	24.06	2202304
1998-11-24	24.06	24.11	23.28	23.39	1471801
1998-11-25	23.34	23.59	23.22	23.28	1234226
1998-11-27	23.39	23.39	23.25	23.25	343314
1998-11-30	23.22	23.25	22.11	22.11	2416257
1998-12-01	22.14	22.17	21.67	21.97	2365861
1998-12-02	21.89	21.89	21.00	21.78	1709154
1998-12-03	21.72	21.84	21.11	21.17	1607688
1998-12-04	21.45	22.67	21.39	22.61	2442129
1998-12-07	22.70	23.39	22.61	23.22	1478551
1998-12-08	23.39	23.56	23.03	23.28	877860
1998-12-09	23.20	23.22	22.06	22.28	1750099
1998-12-10	22.17	22.39	21.34	21.39	1959777
1998-12-11	21.36	21.84	21.34	21.45	1773497
1998-12-14	21.61	21.61	20.39	20.42	3418758
1998-12-15	20.67	21.95	20.64	21.61	6078890
1998-12-16	21.78	21.89	20.22	20.22	2891634
1998-12-17	20.89	21.56	20.56	21.47	3770847
1998-12-18	21.31	22.25	21.31	21.67	2567891
1998-12-21	21.89	22.81	21.86	22.64	2076540
1998-12-22	22.67	22.72	21.61	22.11	2446629
1998-12-23	21.84	22.22	21.28	21.78	2461252
1998-12-24	21.92	22.45	21.84	21.92	627237
1998-12-28	22.34	22.70	22.17	22.22	1025896
1998-12-29	22.25	22.92	22.11	22.75	2037845
1998-12-30	22.78	22.78	22.45	22.47	993951
1998-12-31	22.67	22.92	22.45	22.86	1497899
1999-01-04	23.00	23.00	22.28	23.00	1485299
1999-01-05	22.84	22.84	21.72	21.97	2279020
1999-01-06	22.34	22.95	22.06	22.78	3087139
1999-01-07	22.50	22.64	22.11	22.61	1757972
1999-01-08	22.61	22.89	22.11	22.67	1958427
1999-01-11	22.67	22.84	22.22	22.45	1214878
1999-01-12	22.22	22.22	21.20	21.22	1402733
1999-01-13	20.89	22.11	20.56	21.70	2222327
1999-01-14	21.89	22.00	20.06	20.56	2142684
1999-01-15	20.72	21.06	19.84	20.17	3718651
1999-01-19	21.78	21.84	20.78	21.00	3276796
1999-01-20	21.22	21.22	20.34	20.78	2623461
1999-01-21	20.67	20.84	20.00	20.09	2861037
1999-01-22	20.09	20.72	19.92	20.60	2223677
1999-01-25	20.67	20.67	19.61	19.89	2444154
1999-01-26	19.92	20.89	19.92	20.64	3294344
1999-01-27	20.67	20.78	19.84	19.97	1671131
1999-01-28	20.09	21.22	19.95	21.17	1879911
1999-01-29	21.34	21.84	20.45	21.64	2295443
1999-02-01	21.72	21.78	21.14	21.39	2864412
1999-02-02	21.22	21.53	20.78	21.06	2387459
1999-02-03	21.06	21.75	21.06	21.75	3107612
1999-02-04	21.72	21.78	19.84	20.06	1884186
1999-02-05	20.25	20.89	20.06	20.14	1600713
1999-02-08	19.89	20.34	18.84	20.03	3952854
1999-02-09	20.06	20.11	18.61	18.61	2805243
1999-02-10	18.86	19.75	18.70	19.45	2733700
1999-02-11	19.56	20.84	19.45	20.72	2626161
1999-02-12	20.61	20.61	19.81	19.86	2265747
1999-02-16	20.03	20.45	20.03	20.15	1481026
1999-02-17	20.00	20.17	18.61	18.75	2884437
1999-02-18	19.06	19.17	18.22	18.50	4132161
1999-02-19	18.75	18.75	18.22	18.45	5054118
1999-02-22	18.39	19.20	18.28	19.11	5528371
1999-02-23	19.11	19.20	18.56	18.78	4258147
1999-02-24	18.72	19.61	18.72	19.28	2711427
1999-02-25	19.17	19.22	18.39	19.00	3094564
1999-02-26	19.06	19.22	18.28	18.84	3066891
1999-03-01	18.75	19.14	18.47	19.11	1806567
1999-03-02	19.22	19.22	17.78	17.89	5048718
1999-03-03	17.95	18.14	16.11	17.14	15299145
1999-03-04	17.64	19.06	17.39	19.06	25655760
1999-03-05	19.09	19.39	18.95	19.14	5659758
1999-03-08	19.14	19.36	18.89	19.36	2601864
1999-03-09	19.39	19.84	19.28	19.64	3369712
1999-03-10	19.67	20.72	19.61	20.42	6744600
1999-03-11	20.34	20.47	19.50	20.39	5046018
1999-03-12	20.28	20.72	20.11	20.59	4346788
1999-03-15	20.56	22.17	20.45	21.25	6223101
1999-03-16	21.28	21.39	20.06	20.81	8858263
1999-03-17	22.06	22.50	21.22	21.22	8745999
1999-03-18	21.17	22.22	21.11	21.67	6432556
1999-03-19	21.95	22.28	21.61	21.92	6223101
1999-03-22	21.97	21.97	20.89	20.95	1766972
1999-03-23	20.89	21.06	20.28	20.42	4719802
1999-03-24	20.50	21.39	20.34	21.39	2604564
1999-03-25	21.45	21.84	20.22	21.81	2431107
1999-03-26	21.50	21.50	20.84	20.89	1971702
1999-03-29	20.95	21.56	20.95	21.47	2040545
1999-03-30	21.22	21.56	20.78	21.17	2099713
1999-03-31	21.42	21.56	21.06	21.09	1098564
1999-04-01	21.22	21.39	21.17	21.34	1070217
1999-04-05	21.34	21.45	20.95	21.36	1679231
1999-04-06	21.11	21.61	20.84	20.84	3276571
1999-04-07	21.00	21.17	20.56	20.89	1973502
1999-04-08	20.78	22.47	20.67	22.06	4353313
1999-04-09	22.45	22.56	21.45	21.84	1566517
1999-04-12	21.67	22.36	21.61	22.25	1528047
1999-04-13	22.22	22.28	21.34	21.39	1243449
1999-04-14	21.56	21.86	21.39	21.50	1965177
1999-04-15	21.53	23.00	21.45	22.95	2490500
1999-04-16	22.86	23.17	22.61	22.64	2511198
1999-04-19	22.67	23.59	22.09	22.42	2342241
1999-04-20	22.39	23.17	22.11	22.56	1620063
1999-04-21	22.42	22.95	21.81	22.78	2069568
1999-04-22	22.78	23.56	22.64	23.14	2018722
1999-04-23	23.11	24.09	22.50	23.56	2356188
1999-04-26	23.75	24.45	22.95	24.03	2252925
1999-04-27	24.11	24.22	23.17	24.03	1669331
1999-04-28	23.95	24.28	23.61	23.67	1114087
1999-04-29	23.64	23.72	23.00	23.28	1174608
1999-04-30	23.50	24.45	22.06	22.70	2026145
1999-05-03	22.70	22.70	21.17	21.70	2968803
1999-05-04	21.81	22.50	21.11	21.45	3070716
1999-05-05	21.61	22.45	21.11	22.42	2623011
1999-05-06	22.00	22.22	21.22	21.89	1910958
1999-05-07	21.89	22.39	21.34	21.56	1534122
1999-05-10	21.67	22.00	21.22	21.84	1183605
1999-05-11	21.81	22.00	21.11	21.34	1828615
1999-05-12	21.50	21.84	20.89	21.84	1613538
1999-05-13	21.89	22.00	21.34	21.42	1767422
1999-05-14	21.00	21.45	20.61	21.20	2558668
1999-05-17	21.00	21.28	20.59	21.06	1793520
1999-05-18	21.03	21.06	20.14	20.34	1984077
1999-05-19	20.67	20.78	20.11	20.67	1651333
1999-05-20	20.84	20.89	20.00	20.03	1929856
1999-05-21	20.20	20.22	19.78	19.84	2546518
1999-05-24	20.33	20.33	18.50	18.75	2757912
1999-05-25	19.08	19.75	18.00	18.04	2750712
1999-05-26	18.54	19.50	18.25	19.42	2733012
1999-05-27	19.46	19.83	18.33	19.29	2430927
1999-05-28	19.67	20.00	19.00	19.75	1602369
1999-06-01	19.50	19.67	18.42	18.67	2875506
1999-06-02	18.75	20.00	18.33	19.19	2038848
1999-06-03	19.38	19.42	18.58	18.77	1463926
1999-06-04	19.17	19.54	18.33	18.52	3254536
1999-06-07	18.92	18.92	18.00	18.04	3112044
1999-06-08	18.25	18.50	17.42	18.29	3512373
1999-06-09	18.50	18.50	17.42	18.44	5110993
1999-06-10	18.00	18.29	17.33	17.83	3080095
1999-06-11	18.04	18.08	17.33	17.42	1941652
1999-06-14	17.29	18.13	17.00	18.13	3449677
1999-06-15	18.04	18.54	18.00	18.46	4519573
1999-06-16	18.67	18.83	18.33	18.71	4561572
1999-06-17	18.67	19.58	18.63	19.33	3131092
1999-06-18	18.63	19.50	18.63	19.21	3418329
1999-06-21	19.21	19.38	18.92	19.17	1980351
1999-06-22	18.96	19.83	18.67	18.83	2277936
1999-06-23	18.83	19.67	18.75	19.33	3494974
1999-06-24	19.58	20.08	18.75	19.33	4705264
1999-06-25	19.63	21.67	19.42	20.83	5231737
1999-06-28	21.17	21.54	20.00	21.38	2874306
1999-06-29	21.13	21.25	19.75	21.08	4315584
1999-06-30	21.04	21.38	20.08	21.25	1990099
1999-07-01	21.00	21.67	20.83	21.33	2337633
1999-07-02	21.50	21.50	20.92	21.42	724914
1999-07-06	21.38	21.42	20.83	20.96	1376331
1999-07-07	20.63	21.04	20.25	20.50	2076195
1999-07-08	20.25	21.58	20.08	21.46	2408430
1999-07-09	21.50	22.13	20.75	22.13	3599820
1999-07-12	22.00	22.08	20.88	21.08	3169191
1999-07-13	20.92	21.25	20.13	20.25	2242987
1999-07-14	20.42	20.83	20.04	20.67	3060747
1999-07-15	20.67	21.96	20.67	21.00	2118193
1999-07-16	21.25	21.83	21.13	21.33	1343482
1999-07-19	21.33	21.38	20.83	21.25	1217338
1999-07-20	21.25	21.92	20.83	21.19	1890804
1999-07-21	21.29	21.42	20.58	20.96	1590819
1999-07-22	20.92	21.33	20.42	20.42	1300584
1999-07-23	20.50	20.96	20.21	20.92	1034797
1999-07-26	20.67	20.88	20.00	20.08	1224088
1999-07-27	20.38	20.50	19.00	19.88	2910603
1999-07-28	19.83	19.83	19.08	19.29	1355031
1999-07-29	19.00	19.33	18.38	18.42	2113093
1999-07-30	18.63	19.08	18.42	18.71	2131242
1999-08-02	18.67	19.42	18.58	18.88	1689366
1999-08-03	19.08	19.08	17.42	17.50	3710214
1999-08-04	17.79	18.17	17.46	17.50	3153891
1999-08-05	17.75	18.46	17.25	18.04	4126743
1999-08-06	18.00	18.33	17.50	18.00	1757611
1999-08-09	18.08	18.08	16.96	17.00	3306885
1999-08-10	16.92	17.00	15.71	16.58	7515973
1999-08-11	16.83	17.75	16.00	17.54	4918704
1999-08-12	17.46	18.25	17.46	18.00	3210138
1999-08-13	18.04	18.50	18.00	18.33	4556022
1999-08-16	18.38	18.92	17.75	18.33	1786110
1999-08-17	18.75	18.92	18.08	18.46	1692514
1999-08-18	18.17	18.54	17.71	17.83	2160942
1999-08-19	17.67	18.04	17.25	17.54	2816709
1999-08-20	17.90	18.58	17.58	18.54	2618568
1999-08-23	18.54	19.33	18.08	19.29	3302535
1999-08-24	18.92	19.83	18.92	19.50	3272085
1999-08-25	19.63	19.67	18.25	18.83	2174890
1999-08-26	18.79	18.83	18.17	18.50	1529773
1999-08-27	18.42	18.67	17.67	18.00	1972401
1999-08-30	17.96	17.96	17.29	17.42	1337482
1999-08-31	17.83	19.63	17.58	19.63	3323233
1999-09-01	19.21	19.75	18.92	19.75	2499474
1999-09-02	19.17	19.58	18.42	19.54	2507574
1999-09-03	19.67	20.25	19.58	20.13	2377680
1999-09-07	19.79	19.83	19.25	19.46	1486425
1999-09-08	19.17	19.38	19.00	19.17	1482375
1999-09-09	19.42	20.50	19.00	20.17	1995199
1999-09-10	20.33	20.58	19.92	20.42	2268036
1999-09-13	20.17	21.25	20.00	20.79	2596069
1999-09-14	20.75	21.54	20.58	21.27	3422679
1999-09-15	21.67	21.67	20.08	20.15	2134242
1999-09-16	20.33	21.96	20.33	21.38	3095544
1999-09-17	21.92	22.08	20.83	21.79	2566221
1999-09-20	21.83	22.54	21.50	21.75	1716813
1999-09-21	21.75	22.38	21.17	21.25	1702414
1999-09-22	21.50	22.50	21.38	22.33	2347983
1999-09-23	22.50	22.50	21.13	21.25	2424328
1999-09-24	21.13	21.67	20.92	21.38	1797060
1999-09-27	21.75	22.63	21.58	22.17	1564872
1999-09-28	21.88	22.33	21.13	22.31	1604319
1999-09-29	22.29	22.50	21.58	21.92	1570720
1999-09-30	22.13	23.00	22.08	22.75	2591119
1999-10-01	22.67	23.00	21.50	21.75	2250186
1999-10-04	22.17	23.38	21.96	23.36	3110094
1999-10-05	23.00	23.75	22.75	23.06	2890804
1999-10-06	23.08	24.00	22.50	23.75	2893204
1999-10-07	23.75	24.42	23.17	24.00	2293834
1999-10-08	23.75	24.67	23.00	24.61	1520323
1999-10-11	24.42	24.92	24.00	24.88	2185540
1999-10-12	24.58	24.63	24.17	24.25	1190490
1999-10-13	24.00	24.83	23.33	23.69	1650366
1999-10-14	24.04	24.33	23.46	24.11	1629669
1999-10-15	23.25	24.17	23.00	23.33	1844007
1999-10-18	23.21	23.75	22.17	22.71	1990249
1999-10-19	22.92	23.50	21.83	22.75	1651866
1999-10-20	22.96	24.38	22.75	24.29	1893654
1999-10-21	23.54	24.50	23.04	24.38	1505025
1999-10-22	24.50	25.83	24.50	25.38	4121943
1999-10-25	25.08	26.42	24.75	26.08	1720413
1999-10-26	26.00	26.25	24.54	24.54	1820908
1999-10-27	24.63	25.83	24.08	24.54	1751911
1999-10-28	24.92	26.79	24.71	26.67	4510573
1999-10-29	27.00	27.38	25.88	26.25	2552121
1999-11-01	26.33	27.17	26.17	26.42	2943903
1999-11-02	26.54	27.42	26.25	26.96	1449528
1999-11-03	27.08	27.58	27.00	27.42	1905354
1999-11-04	27.75	28.00	27.04	27.46	883005
1999-11-05	27.92	28.58	27.33	27.46	1713663
1999-11-08	27.29	28.67	27.21	28.17	2089245
1999-11-09	28.42	28.42	26.92	27.25	1593519
1999-11-10	27.00	28.08	26.67	28.08	1815058
1999-11-11	28.17	29.92	27.63	28.42	2874606
1999-11-12	28.38	28.83	27.17	28.21	2561571
1999-11-15	28.04	28.67	27.63	28.33	986350
1999-11-16	28.42	29.29	27.71	28.17	2096595
1999-11-17	28.17	28.50	27.42	27.67	1661016
1999-11-18	27.92	28.25	27.08	27.54	2497224
1999-11-19	27.92	28.00	25.83	27.33	3417279
1999-11-22	27.00	28.33	26.08	28.08	2256336
1999-11-23	27.96	28.04	26.08	27.00	2963551
1999-11-24	26.96	27.50	26.46	27.38	2405580
1999-11-26	27.33	27.50	26.67	26.83	744562
1999-11-29	26.33	27.17	25.75	26.21	2102295
1999-11-30	26.25	27.17	25.83	26.63	1817758
1999-12-01	26.33	26.96	25.92	26.50	1549272
1999-12-02	26.42	27.83	26.42	27.67	1519273
1999-12-03	28.08	29.21	27.71	28.88	2162442
1999-12-06	28.67	28.79	27.92	28.63	1320384
1999-12-07	28.75	29.21	27.25	27.33	1532772
1999-12-08	27.33	27.96	26.50	26.63	1770660
1999-12-09	26.67	27.61	26.25	27.54	1767661
1999-12-10	27.83	28.00	26.83	27.17	1790610
1999-12-13	27.17	27.33	26.21	26.88	1628019
1999-12-14	26.71	27.00	26.08	26.25	1357581
1999-12-15	26.58	27.00	26.33	26.83	2010498
1999-12-16	27.00	27.33	25.42	26.33	2164842
1999-12-17	27.33	27.54	26.58	27.21	3504874
1999-12-20	27.38	27.75	27.04	27.29	964452
1999-12-21	27.33	28.63	27.17	27.96	1773660
1999-12-22	28.25	28.58	27.88	28.21	1836957
1999-12-23	28.63	28.67	27.50	27.71	1464976
1999-12-27	28.21	28.54	27.63	28.46	1132743
1999-12-28	28.50	28.75	27.58	28.25	2118793
1999-12-29	28.08	28.50	26.93	27.00	1477275
1999-12-30	27.04	27.88	26.50	27.79	1264737
1999-12-31	28.13	28.17	26.50	26.67	879255
2000-01-03	26.67	26.75	24.92	26.67	3018148
2000-01-04	25.38	27.00	24.17	24.67	2965501
2000-01-05	24.75	26.50	24.67	26.13	4059096
2000-01-06	26.00	27.38	25.67	27.08	2601469
2000-01-07	27.04	27.63	26.25	27.63	1896504
2000-01-10	28.00	28.42	27.25	28.08	2195439
2000-01-11	27.50	28.25	26.88	27.17	2090745
2000-01-12	27.08	27.83	26.42	26.79	1555122
2000-01-13	26.83	28.33	26.79	28.25	2140542
2000-01-14	28.50	31.33	28.46	30.25	4523773
2000-01-18	29.92	30.88	29.50	30.00	3027748
2000-01-19	30.04	30.54	29.00	30.42	1935652
2000-01-20	30.67	31.92	29.88	30.88	2332833
2000-01-21	31.25	31.25	30.25	30.54	2760312
2000-01-24	30.46	30.50	26.96	27.04	3122694
2000-01-25	27.33	28.75	26.08	28.67	9578670
2000-01-26	28.71	29.67	28.50	28.63	3158691
2000-01-27	28.75	28.79	27.42	28.71	2693415
2000-01-28	28.50	29.42	27.75	28.00	1881655
2000-01-31	28.04	29.38	28.00	29.38	2032248
2000-02-01	29.33	29.92	28.50	29.33	2161542
2000-02-02	29.33	29.46	28.33	29.17	1418778
2000-02-03	29.13	29.38	28.00	28.75	2057296
2000-02-04	29.08	29.42	28.08	28.33	1587970
2000-02-07	28.25	28.71	27.88	28.50	1014249
2000-02-08	28.79	28.96	28.08	28.42	1663266
2000-02-09	28.17	28.42	27.67	27.67	1832157
2000-02-10	27.75	29.88	27.63	29.50	1975701
2000-02-11	29.46	30.63	28.17	28.42	2626968
2000-02-14	28.67	31.42	28.42	31.00	2310633
2000-02-15	30.71	31.00	29.13	30.92	3149842
2000-02-16	30.83	30.96	30.00	30.50	1566822
2000-02-17	30.96	32.42	30.00	32.33	2097795
2000-02-18	32.04	32.08	30.33	30.42	2317983
2000-02-22	30.46	31.46	29.13	30.92	1938802
2000-02-23	30.83	33.38	30.75	32.92	2597419
2000-02-24	32.92	34.25	30.00	34.13	3600570
2000-02-25	33.84	33.84	31.13	31.71	2641518
2000-02-28	31.75	34.25	31.42	33.50	3537873
2000-02-29	33.50	33.52	32.33	33.38	2339433
2000-03-01	33.13	33.17	31.88	32.33	2336583
2000-03-02	32.00	32.33	30.88	31.92	1984701
2000-03-03	32.04	33.46	31.67	32.63	3367782
2000-03-06	32.25	33.34	32.00	33.25	1613469
2000-03-07	33.34	33.42	32.00	32.13	1978551
2000-03-08	32.13	33.17	30.79	32.63	2280186
2000-03-09	32.33	33.50	32.00	33.25	1755961
2000-03-10	33.21	34.63	33.00	33.92	1523473
2000-03-13	33.29	34.63	32.33	32.58	2011698
2000-03-14	32.58	34.00	32.42	32.54	1539222
2000-03-15	32.42	34.13	31.67	32.96	2088495
2000-03-16	33.38	33.67	30.13	31.46	5051296
2000-03-17	30.67	34.13	30.58	33.79	4452676
2000-03-20	33.38	34.59	33.17	33.38	2314383
2000-03-21	33.92	36.63	33.63	35.54	6167091
2000-03-22	35.92	36.00	34.71	35.34	3449227
2000-03-23	35.09	35.67	34.88	35.25	2159742
2000-03-24	35.46	36.32	33.88	34.34	2931153
2000-03-27	34.29	36.25	34.21	35.17	2015298
2000-03-28	34.96	35.96	34.59	34.75	1834707
2000-03-29	34.92	36.17	34.84	35.29	2579721
2000-03-30	35.21	36.57	35.00	35.21	4446078
2000-03-31	35.50	35.75	33.84	34.92	3109644
2000-04-03	34.84	35.92	34.84	35.04	3810408
2000-04-04	35.04	35.54	31.13	34.04	7871005
2000-04-05	33.50	34.34	31.33	33.00	3168141
2000-04-06	33.29	34.09	32.29	34.00	2775010
2000-04-07	33.96	34.42	33.29	34.25	2421478
2000-04-10	34.04	34.09	31.75	32.38	2213889
2000-04-11	32.25	35.17	32.21	34.13	2644218
2000-04-12	33.04	36.29	32.92	35.21	4620819
2000-04-13	35.54	36.71	34.84	35.59	4144443
2000-04-14	35.25	36.79	31.25	31.88	4651866
2000-04-17	31.67	33.67	31.67	33.63	4425978
2000-04-18	33.71	35.34	32.67	33.46	2535472
2000-04-19	33.00	33.34	32.38	32.42	1999549
2000-04-20	32.58	34.50	32.33	33.84	3027598
2000-04-24	33.52	34.78	33.25	34.71	3511923
2000-04-25	34.84	37.00	34.59	36.88	2857656
2000-04-26	36.67	36.67	34.02	34.59	3269236
2000-04-27	34.09	36.17	33.67	35.42	2112943
2000-04-28	35.46	35.46	33.34	35.09	2822859
2000-05-01	35.29	35.42	33.25	33.49	3375430
2000-05-02	33.84	33.84	31.42	31.54	3670465
2000-05-03	31.67	38.25	29.29	31.96	4966251
2000-05-04	32.08	32.33	30.00	30.17	2230387
2000-05-05	30.29	32.33	30.00	31.58	2445027
2000-05-08	31.33	31.42	30.04	30.42	1657866
2000-05-09	30.88	31.29	29.92	30.04	1862757
2000-05-10	30.00	31.33	29.50	29.54	1766911
2000-05-11	30.83	32.67	30.00	32.38	1996399
2000-05-12	32.54	32.75	31.04	31.58	1440228
2000-05-15	31.46	32.33	30.75	32.00	1131543
2000-05-16	32.25	32.71	31.38	32.17	1885855
2000-05-17	32.63	32.63	31.13	31.42	1259337
2000-05-18	31.58	32.17	30.42	30.75	1490775
2000-05-19	30.08	31.33	30.00	30.17	1481475
2000-05-22	30.38	31.04	28.67	30.63	3205639
2000-05-23	31.50	32.00	30.31	30.94	2455800
2000-05-24	31.44	34.00	31.00	33.13	3391300
2000-05-25	32.88	34.75	32.81	33.25	2885300
2000-05-26	33.69	34.88	33.38	34.50	2412900
2000-05-30	34.88	35.75	34.50	35.69	3020200
2000-05-31	35.63	36.25	34.69	35.00	1669500
2000-06-01	35.19	40.38	35.00	40.00	4515600
2000-06-02	39.81	40.50	36.50	38.00	3108900
2000-06-05	37.88	39.69	36.88	37.81	1736000
2000-06-06	38.25	38.44	35.94	36.25	1863100
2000-06-07	36.09	37.75	35.63	37.69	1310300
2000-06-08	37.25	37.25	35.63	36.13	1191400
2000-06-09	36.94	37.44	36.25	37.31	1157000
2000-06-12	35.75	37.63	35.44	36.13	1436600
2000-06-13	36.19	37.63	35.75	37.56	1651400
2000-06-14	37.56	39.17	37.25	38.56	2310200
2000-06-15	38.44	40.44	37.06	40.00	3056600
2000-06-16	40.31	43.25	39.83	42.06	5902600
2000-06-19	41.25	43.38	39.25	42.63	2646900
2000-06-20	42.06	43.94	41.25	42.00	1705800
2000-06-21	40.59	44.25	40.56	43.06	2289300
2000-06-22	42.69	43.00	39.25	40.06	3024600
2000-06-23	39.19	39.19	36.75	37.81	3006300
2000-06-26	39.00	40.50	38.06	40.44	2031500
2000-06-27	40.56	42.00	40.56	41.44	2269700
2000-06-28	41.53	42.00	40.69	41.69	1866600
2000-06-29	40.56	40.75	39.00	39.13	2324600
2000-06-30	39.56	42.00	39.50	42.00	2408500
2000-07-03	41.31	42.25	41.25	41.56	609400
2000-07-05	41.63	41.94	40.13	40.69	1482000
2000-07-06	40.88	42.06	40.69	42.06	2212100
2000-07-07	42.06	42.94	41.63	41.75	2000400
2000-07-10	41.63	42.75	41.56	41.63	1443300
2000-07-11	42.38	43.63	42.25	42.88	1855200
2000-07-12	43.44	44.00	42.88	43.56	2251200
2000-07-13	43.50	43.63	41.75	42.69	2445200
2000-07-14	42.69	43.00	41.56	42.63	1699300
2000-07-17	42.63	42.63	41.50	41.56	1630300
2000-07-18	41.94	42.44	41.50	41.88	1253800
2000-07-19	41.97	42.75	41.81	42.06	812300
2000-07-20	42.25	43.56	42.06	43.31	1359400
2000-07-21	42.81	45.44	42.31	43.25	2898800
2000-07-24	43.75	45.63	43.64	45.06	1947600
2000-07-25	45.06	45.63	43.75	44.00	1742200
2000-07-26	43.88	46.19	43.38	44.88	2401000
2000-07-27	45.25	46.13	44.50	44.69	1291600
2000-07-28	45.13	45.81	43.06	43.25	1296600
2000-07-31	43.81	45.88	43.25	45.75	2106000
2000-08-01	45.38	45.94	44.50	44.94	1664400
2000-08-02	45.56	46.31	43.69	43.81	1234600
2000-08-03	44.13	45.41	43.56	45.06	2142600
2000-08-04	45.44	45.88	44.50	45.63	1320800
2000-08-07	45.75	47.63	45.00	46.94	1828400
2000-08-08	46.38	46.88	45.56	46.13	1432300
2000-08-09	46.44	47.25	46.00	46.50	1059600
2000-08-10	46.88	46.88	45.00	45.00	2337300
2000-08-11	45.25	46.75	44.50	45.06	2366300
2000-08-14	44.31	44.69	43.38	44.69	1712500
2000-08-15	44.44	45.00	43.25	44.38	1061100
2000-08-16	44.31	45.00	43.50	43.75	894800
2000-08-17	43.67	45.00	43.56	44.69	1177300
2000-08-18	44.63	44.75	43.06	44.19	1372400
2000-08-21	44.19	45.25	43.69	44.75	1257200
2000-08-22	44.53	46.06	44.50	45.44	1278300
2000-08-23	45.50	45.50	44.06	44.56	1747000
2000-08-24	44.69	44.72	43.25	44.13	1131900
2000-08-25	43.97	44.38	42.44	42.88	1414700
2000-08-28	43.00	43.00	39.94	40.06	3061900
2000-08-29	41.00	42.13	39.88	41.44	2553700
2000-08-30	40.56	44.00	40.38	43.94	3383400
2000-08-31	44.06	45.19	43.63	44.63	2293000
2000-09-01	45.06	45.38	43.00	43.75	1100200
2000-09-05	43.75	44.38	43.50	43.50	845900
2000-09-06	43.56	44.50	42.75	42.81	1091000
2000-09-07	43.25	43.56	42.38	42.75	1210600
2000-09-08	42.19	42.31	40.50	41.63	1350900
2000-09-11	41.50	42.75	41.25	41.75	1173800
2000-09-12	41.69	43.81	41.63	43.06	1288800
2000-09-13	42.81	44.56	42.75	43.69	1339600
2000-09-14	43.81	44.19	42.50	42.94	918900
2000-09-15	42.94	44.81	42.69	44.13	3058900
2000-09-18	44.13	45.00	42.63	43.19	1388200
2000-09-19	43.75	45.00	43.50	44.81	1018700
2000-09-20	44.75	45.00	43.00	43.56	1922300
2000-09-21	43.72	46.70	43.69	46.50	2719500
2000-09-22	45.25	47.50	45.00	47.00	1959100
2000-09-25	47.13	49.38	46.75	48.56	3012500
2000-09-26	48.69	52.13	48.19	51.44	2873300
2000-09-27	51.17	53.56	50.25	53.38	3201200
2000-09-28	53.67	55.94	51.88	52.44	3562200
2000-09-29	52.44	54.44	50.63	52.50	2052800
2000-10-02	52.88	52.88	51.19	51.63	2852600
2000-10-03	52.00	53.75	51.00	51.13	1581400
2000-10-04	51.69	52.13	51.13	51.69	2564600
2000-10-05	51.56	52.56	50.75	51.44	2585500
2000-10-06	51.84	52.38	50.38	50.94	2242000
2000-10-09	51.06	52.75	51.00	51.38	1704700
2000-10-10	51.56	51.56	49.25	49.56	2685000
2000-10-11	49.06	50.56	48.25	49.75	3272300
2000-10-12	50.25	50.25	47.75	48.44	3116100
2000-10-13	48.56	49.50	47.25	47.88	3020300
2000-10-16	48.50	51.75	47.63	50.81	2757000
2000-10-17	51.44	51.88	49.38	50.63	1295900
2000-10-18	49.56	51.36	48.56	49.50	2114900
2000-10-19	50.38	51.38	48.75	50.63	2237900
2000-10-20	51.00	51.81	49.81	50.00	2357300
2000-10-23	50.50	50.69	49.63	49.81	1789100
2000-10-24	50.63	54.44	50.38	53.00	2598400
2000-10-25	53.25	55.00	52.25	54.81	2482000
2000-10-26	54.25	55.63	50.00	51.25	3850000
2000-10-27	51.44	54.69	51.38	53.69	2223200
2000-10-30	53.94	59.44	53.88	58.25	3961000
2000-10-31	58.44	61.00	54.44	56.69	4126900
2000-11-01	55.56	56.00	53.06	53.94	2518600
2000-11-02	54.25	56.44	54.13	55.94	3364100
2000-11-03	56.56	56.75	54.81	55.06	1797300
2000-11-06	55.19	55.75	54.13	54.75	1368500
2000-11-07	54.81	56.44	53.56	56.25	2963000
2000-11-08	56.31	56.81	53.75	53.94	1314800
2000-11-09	53.81	55.38	53.50	55.13	1450000
2000-11-10	55.19	57.31	55.00	55.19	2275000
2000-11-13	55.00	58.50	54.75	56.69	2225700
2000-11-14	57.44	58.06	55.50	56.69	2027400
2000-11-15	56.75	57.56	55.50	57.19	1439500
2000-11-16	57.00	58.31	56.63	57.31	1214700
2000-11-17	57.31	58.69	54.81	55.94	2289300
2000-11-20	55.88	59.50	55.75	59.44	2832300
2000-11-21	59.56	61.25	57.63	59.69	3710800
2000-11-22	58.75	60.25	57.63	57.88	1954500
2000-11-24	58.75	59.06	58.25	58.94	497100
2000-11-27	59.25	60.00	58.31	58.75	1607800
2000-11-28	58.53	59.13	57.25	57.41	2473300
2000-11-29	57.63	59.75	57.31	59.38	2736400
2000-11-30	58.56	59.88	56.00	58.13	5161500
2000-12-01	58.63	58.63	51.38	52.56	5696000
2000-12-04	50.94	51.00	44.88	46.56	10131900
2000-12-05	46.81	49.06	43.25	44.13	7840400
2000-12-06	44.00	46.75	43.50	43.75	4732100
2000-12-07	43.56	47.25	43.25	44.88	4164500
2000-12-08	46.50	48.50	45.75	46.88	2545100
2000-12-11	44.81	45.38	41.75	43.69	5581600
2000-12-12	44.00	44.00	42.00	42.19	3556800
2000-12-13	43.69	45.75	41.88	43.13	2142900
2000-12-14	42.88	45.25	41.25	41.25	1829400
2000-12-15	40.00	40.69	36.75	39.00	10793500
2000-12-18	39.94	42.06	39.38	40.81	3372600
2000-12-19	41.56	43.94	41.13	41.88	2710600
2000-12-20	42.00	44.25	41.25	42.06	3010900
2000-12-21	42.31	49.56	42.00	46.88	3463300
2000-12-22	48.25	50.75	48.00	50.56	3185000
2000-12-26	49.81	51.81	49.75	50.56	1585600
2000-12-27	51.50	52.81	50.88	51.06	2278000
2000-12-28	50.31	51.69	49.38	50.88	1536000
2000-12-29	50.94	51.75	48.56	48.63	2053500
2001-01-02	49.69	50.44	44.94	45.69	2479000
2001-01-03	46.00	51.00	45.94	48.63	3962500
2001-01-04	48.38	48.50	45.06	45.31	4773400
2001-01-05	45.56	48.50	43.88	44.69	3120600
2001-01-08	44.94	47.75	44.81	46.44	2379100
2001-01-09	47.00	50.25	46.63	48.56	2602500
2001-01-10	47.22	48.00	45.00	47.38	2972700
2001-01-11	48.00	49.00	47.25	47.94	1397700
2001-01-12	48.19	48.94	46.63	48.50	2022200
2001-01-16	48.38	48.88	46.75	47.38	1614600
2001-01-17	48.50	49.50	47.50	47.75	1762100
2001-01-18	47.98	49.25	47.50	48.63	2002000
2001-01-19	48.50	48.50	46.06	46.50	2241100
2001-01-22	46.19	46.50	44.94	45.75	2539300
2001-01-23	46.00	46.88	45.06	46.50	1923100
2001-01-24	46.75	46.88	44.94	45.56	2874100
2001-01-25	45.69	46.06	44.19	44.50	2897100
2001-01-26	44.75	46.50	44.25	45.69	1788300
2001-01-29	45.75	46.38	45.25	45.88	1426400
2001-01-30	46.11	46.13	44.38	45.25	1487000
2001-01-31	45.38	45.63	44.13	45.13	1823700
2001-02-01	45.13	45.13	41.31	41.44	5388600
2001-02-02	42.13	42.25	39.38	39.63	5999300
2001-02-05	40.06	40.69	39.38	39.88	4216600
2001-02-06	40.00	42.75	39.56	40.75	2857600
2001-02-07	40.88	42.50	40.75	42.13	2338200
2001-02-08	42.75	43.25	40.81	41.63	1575700
2001-02-09	41.23	43.06	41.00	42.25	2350100
2001-02-12	42.61	43.50	41.38	43.06	1585500
2001-02-13	43.63	43.81	41.13	41.25	1430100
2001-02-14	41.61	43.38	40.50	43.31	2096100
2001-02-15	43.38	43.50	42.00	42.75	1908000
2001-02-16	41.06	42.25	40.44	41.63	2091300
2001-02-20	41.56	42.75	41.06	41.69	2739100
2001-02-21	41.50	44.25	41.50	42.19	2378000
2001-02-22	42.31	44.44	42.25	44.06	3446600
2001-02-23	43.77	45.00	42.00	43.63	3277200
2001-02-26	43.81	44.13	41.06	42.88	2269500
2001-02-27	42.94	42.94	40.72	41.25	2360900
2001-02-28	41.44	42.75	39.81	39.94	4209600
2001-03-01	40.25	40.25	37.00	39.44	5543600
2001-03-02	38.69	40.69	38.50	39.00	3068900
2001-03-05	38.81	40.81	38.31	39.81	1468700
2001-03-06	40.56	41.81	40.06	40.81	2031300
2001-03-07	41.19	41.50	40.00	40.69	1320100
2001-03-08	41.00	41.00	39.63	40.06	1488500
2001-03-09	40.00	40.06	38.13	38.88	1611200
2001-03-12	38.44	38.56	34.50	35.13	4011000
2001-03-13	36.00	38.38	34.77	36.63	4114200
2001-03-14	34.94	36.50	33.69	35.69	3105100
2001-03-15	36.63	37.19	35.00	35.06	2628100
2001-03-16	33.44	35.13	32.88	33.77	5122800
2001-03-19	34.94	36.94	33.88	36.38	5562700
2001-03-20	36.94	37.19	34.13	34.31	3580100
2001-03-21	33.88	36.81	33.38	36.38	5344500
2001-03-22	36.69	38.50	36.56	38.25	6989900
2001-03-23	39.06	39.31	37.63	38.38	4638600
2001-03-26	38.69	39.13	37.75	37.94	2167600
2001-03-27	38.50	38.63	37.00	38.31	2571700
2001-03-28	38.25	40.00	38.00	38.44	2756100
2001-03-29	38.19	38.88	37.00	37.63	2840400
2001-03-30	38.25	38.38	36.44	37.06	2889800
2001-04-02	37.50	38.13	36.25	37.13	2799700
2001-04-03	36.25	37.31	35.44	35.50	3312200
2001-04-04	35.63	37.00	35.25	36.75	2217900
2001-04-05	37.25	37.50	35.38	36.75	3615100
2001-04-06	36.13	36.56	35.50	36.19	2656700
2001-04-09	36.14	37.94	36.10	37.91	2268900
2001-04-10	38.43	40.00	37.64	38.60	2435900
2001-04-11	39.02	39.16	35.00	37.39	5071800
2001-04-12	36.66	37.40	34.11	34.11	5164700
2001-04-16	34.45	36.60	34.11	35.05	3529800
2001-04-17	34.90	36.46	34.25	36.06	2865100
2001-04-18	36.35	39.50	35.77	37.87	3898300
2001-04-19	37.79	38.25	35.40	36.85	3514800
2001-04-20	35.50	36.40	34.80	36.00	3396100
2001-04-23	35.77	36.19	34.45	34.50	2736600
2001-04-24	34.92	35.75	34.00	34.00	2450200
2001-04-25	34.40	36.80	34.34	36.50	3021900
2001-04-26	36.45	36.50	34.40	34.45	2780800
2001-04-27	34.98	35.95	33.79	34.04	4022600
2001-04-30	35.35	35.40	33.80	34.56	3552000
2001-05-01	35.08	35.10	33.28	33.55	4257700
2001-05-02	34.13	34.15	31.45	32.53	6991800
2001-05-03	32.60	32.62	30.95	31.44	8353600
2001-05-04	30.91	34.05	30.61	33.25	6358200
2001-05-07	33.80	34.50	33.24	33.51	3096700
2001-05-08	33.71	34.50	33.26	34.50	3533500
2001-05-09	34.23	35.47	33.95	34.76	2790900
2001-05-10	35.29	35.85	34.83	35.36	3390900
2001-05-11	35.12	36.23	34.94	35.79	3370900
2001-05-14	36.00	36.21	35.55	36.19	2236800
2001-05-15	35.94	37.90	35.92	36.94	3393900
2001-05-16	36.68	39.51	36.54	38.90	4455000
2001-05-17	38.62	39.33	37.50	38.46	3535700
2001-05-18	38.51	39.00	37.34	38.64	1835700
2001-05-21	38.65	40.86	38.36	40.79	2754100
2001-05-22	41.00	42.85	39.80	42.76	3859800
2001-05-23	41.90	42.25	39.67	39.75	3060700
2001-05-24	39.51	40.78	39.35	40.76	1774600
2001-05-25	40.79	41.00	39.56	40.42	1665600
2001-05-29	40.53	41.26	39.76	39.95	1743700
2001-05-30	39.25	40.65	39.02	39.41	2316000
2001-05-31	39.70	40.08	38.30	38.43	2761100
2001-06-01	38.79	40.25	37.70	40.14	3971200
2001-06-04	40.25	40.60	39.19	39.81	1770100
2001-06-05	39.92	40.71	39.25	39.99	2555100
2001-06-06	39.96	40.15	38.50	38.79	2668500
2001-06-07	38.79	39.43	38.15	39.34	1784800
2001-06-08	39.60	39.65	38.35	38.88	1586500
2001-06-11	38.88	39.31	37.88	37.91	1987500
2001-06-12	37.94	38.00	36.96	37.72	2642900
2001-06-13	37.80	38.50	36.40	36.56	4279100
2001-06-14	36.35	37.23	36.07	36.40	2608100
2001-06-15	36.36	37.50	35.90	36.70	3480200
2001-06-18	36.60	38.61	36.60	37.22	2104900
2001-06-19	37.60	39.05	37.05	37.60	3004100
2001-06-20	37.75	38.66	37.58	38.12	2793700
2001-06-21	38.19	39.09	37.93	38.29	2562600
2001-06-22	38.31	38.60	36.32	36.97	6228300
2001-06-25	38.20	38.31	35.90	36.71	6811600
2001-06-26	37.03	38.61	36.60	38.10	5941300
2001-06-27	38.33	38.43	37.64	38.05	3736900
2001-06-28	38.43	41.37	38.41	40.69	3932000
2001-06-29	40.66	42.00	39.25	40.00	3036000
2001-07-02	41.13	41.61	40.01	40.80	1871000
2001-07-03	40.42	40.91	39.55	40.45	1319600
2001-07-05	40.01	40.71	39.45	39.77	1314000
2001-07-06	39.62	39.95	38.64	39.08	1599500
2001-07-09	39.50	39.60	38.80	39.58	2629900
2001-07-10	39.82	39.85	38.00	38.46	2148000
2001-07-11	38.43	39.55	38.12	38.80	2633200
2001-07-12	39.12	40.91	39.04	40.86	2256100
2001-07-13	40.45	41.74	40.39	41.40	4405800
2001-07-16	41.18	41.86	40.62	41.21	3179700
2001-07-17	41.14	41.55	40.75	41.47	2798700
2001-07-18	41.24	42.75	41.10	41.74	3672100
2001-07-19	42.24	43.49	41.25	42.00	2470500
2001-07-20	41.80	42.20	40.99	41.00	1859500
2001-07-23	40.70	41.25	39.23	39.30	2014300
2001-07-24	39.34	40.45	38.96	39.30	3522800
2001-07-25	39.62	40.20	38.09	39.04	3917900
2001-07-26	38.94	39.44	37.75	39.40	2914600
2001-07-27	39.27	39.45	37.85	38.79	3577200
2001-07-30	39.16	39.20	38.20	38.58	1567200
2001-07-31	38.85	39.82	38.65	39.30	2298900
2001-08-01	39.56	39.66	38.50	39.09	1647900
2001-08-02	39.27	39.60	38.34	39.00	1775400
2001-08-03	39.24	39.25	37.29	37.74	3550100
2001-08-06	37.45	38.23	37.39	38.09	1253500
2001-08-07	38.01	38.60	37.83	38.50	3626400
2001-08-08	38.06	39.53	38.01	38.51	2316400
2001-08-09	38.41	39.17	37.92	39.04	1747600
2001-08-10	39.06	39.43	38.00	39.12	1525300
2001-08-13	39.15	39.85	38.56	39.85	2361000
2001-08-14	40.05	40.19	38.90	39.13	1946200
2001-08-15	39.39	39.84	38.81	38.86	1422800
2001-08-16	38.99	39.63	38.65	39.54	1737400
2001-08-17	39.01	39.43	38.50	38.51	1031000
2001-08-20	38.89	39.36	38.55	39.14	1301700
2001-08-21	39.21	39.74	38.24	38.35	1228000
2001-08-22	38.60	38.85	38.00	38.60	2035800
2001-08-23	38.47	38.93	37.90	38.21	1606100
2001-08-24	38.70	39.72	38.28	39.48	1665400
2001-08-27	39.55	39.90	39.01	39.18	1623100
2001-08-28	39.39	39.39	38.10	38.20	1795900
2001-08-29	38.22	38.73	37.85	37.93	2027300
2001-08-30	37.84	38.48	36.76	37.14	2532400
2001-08-31	36.95	38.06	36.62	37.07	1899000
2001-09-04	37.31	37.45	36.30	36.30	2295200
2001-09-05	36.25	36.33	33.80	35.02	4303700
2001-09-06	34.82	34.98	32.12	32.30	8476600
2001-09-07	31.94	33.13	30.92	31.18	5166000
2001-09-10	30.76	32.45	30.74	31.57	4887400
2001-09-17	30.85	31.14	28.27	29.57	7370500
2001-09-18	29.65	32.05	29.65	31.69	8314900
2001-09-19	32.15	33.44	29.67	31.45	7395600
2001-09-20	29.78	31.81	29.00	30.45	7044000
2001-09-21	28.75	30.20	28.55	29.64	7122200
2001-09-24	30.26	31.85	29.90	30.20	3996700
2001-09-25	30.12	30.75	28.65	30.00	4041000
2001-09-26	30.07	30.28	28.80	29.28	3100900
2001-09-27	29.45	30.99	29.23	30.38	2903000
2001-09-28	30.58	31.75	30.52	31.51	3562700
2001-10-01	31.51	31.55	29.66	30.39	3109100
2001-10-02	30.02	30.80	29.64	30.14	2897500
2001-10-03	29.86	31.35	29.76	30.83	4398100
2001-10-04	30.95	32.50	30.50	31.75	3946500
2001-10-05	31.70	32.32	30.65	31.91	2644600
2001-10-08	31.75	32.43	31.14	31.79	1735800
2001-10-09	31.68	31.96	30.65	30.80	1824000
2001-10-10	31.12	33.60	30.92	33.17	2429400
2001-10-11	33.28	34.42	32.79	34.33	3193500
2001-10-12	33.95	34.10	31.75	33.95	3186000
2001-10-15	33.86	33.93	32.50	32.94	1421800
2001-10-16	33.35	33.57	32.56	33.37	2553800
2001-10-17	33.87	34.15	31.76	32.16	3070600
2001-10-18	32.10	32.17	31.17	31.60	1505300
2001-10-19	31.26	32.67	30.75	32.47	1806800
2001-10-22	32.22	32.90	31.94	32.75	1372800
2001-10-23	33.17	33.76	32.06	32.45	2217400
2001-10-24	32.74	34.00	32.66	33.40	1748300
2001-10-25	33.10	34.10	32.25	33.83	2316000
2001-10-26	34.00	35.50	33.60	34.99	2884600
2001-10-29	34.85	34.90	32.35	32.35	2435300
2001-10-30	32.14	33.04	31.24	32.42	2013600
2001-10-31	32.84	33.15	32.00	32.06	2202400
2001-11-01	32.26	34.17	31.59	34.09	2662800
2001-11-02	33.89	33.95	32.80	33.53	1389300
2001-11-05	34.07	35.42	33.96	35.39	2088900
2001-11-06	34.99	35.40	34.35	35.05	2783100
2001-11-07	35.22	35.85	34.34	34.61	1657700
2001-11-08	34.85	36.20	34.61	35.18	2071700
2001-11-09	35.06	35.37	34.40	34.81	1950500
2001-11-12	34.72	35.20	33.32	34.61	2065300
2001-11-13	35.04	35.80	34.64	35.76	2511800
2001-11-14	36.34	37.20	36.17	36.62	2367800
2001-11-15	36.70	37.14	36.00	36.10	1909900
2001-11-16	36.46	36.65	35.37	35.89	1418800
2001-11-19	36.05	36.28	35.75	36.15	1581100
2001-11-20	36.15	36.20	35.10	35.36	1778000
2001-11-21	35.25	36.04	35.05	35.78	1284400
2001-11-23	35.83	36.30	35.82	36.02	531400
2001-11-26	36.20	36.26	35.42	36.19	1838500
2001-11-27	36.15	36.21	35.59	35.76	2218800
2001-11-28	35.79	35.97	34.75	34.89	2463600
2001-11-29	34.90	35.45	34.67	34.85	2100200
2001-11-30	34.98	35.24	34.45	35.01	2603400
2001-12-03	35.00	35.24	34.55	34.84	2812500
2001-12-04	34.80	35.97	34.78	35.93	2277400
2001-12-05	36.06	39.47	35.91	39.35	4643400
2001-12-06	38.75	38.96	37.53	37.53	2628500
2001-12-07	37.39	37.65	36.85	37.52	2377100
2001-12-10	37.58	38.17	36.97	37.07	1586600
2001-12-11	37.30	38.26	37.13	37.92	2914500
2001-12-12	37.83	39.19	37.54	39.01	2807000
2001-12-13	38.80	38.85	38.00	38.10	3142000
2001-12-14	38.20	38.65	37.52	37.79	2363200
2001-12-17	37.87	38.62	37.58	38.21	2943500
2001-12-18	38.14	38.14	36.73	37.38	4667300
2001-12-19	35.10	37.15	35.00	35.61	9529000
2001-12-20	35.55	35.55	34.17	34.50	4613700
2001-12-21	36.00	36.00	34.51	34.99	4082200
2001-12-24	35.31	35.75	35.07	35.12	726300
2001-12-26	35.24	36.13	35.09	35.53	1406400
2001-12-27	35.51	35.95	35.28	35.73	1545200
2001-12-28	35.72	36.27	35.52	35.80	1603000
2001-12-31	35.60	36.17	34.85	34.85	1822000
2002-01-02	35.08	35.15	33.95	34.60	2903800
2002-01-03	34.80	35.48	34.57	35.21	1852200
2002-01-04	35.12	35.65	34.94	35.61	2053400
2002-01-07	35.60	36.00	34.72	34.79	1867400
2002-01-08	34.89	35.30	33.94	34.56	1891000
2002-01-09	34.68	36.48	34.55	35.39	3357900
2002-01-10	35.19	37.39	34.85	36.89	3353200
2002-01-11	37.05	37.12	36.39	37.02	2333000
2002-01-14	37.59	37.75	36.38	36.84	2620800
2002-01-15	37.03	38.24	36.91	37.80	2312600
2002-01-16	37.91	38.00	37.05	37.05	2507600
2002-01-17	37.21	37.98	36.65	37.61	1602100
2002-01-18	37.15	37.32	36.16	36.24	2093300
2002-01-22	36.79	36.79	35.27	35.35	2914700
2002-01-23	35.43	35.94	35.35	35.84	2704000
2002-01-24	36.05	36.46	35.75	36.24	2416800
2002-01-25	36.31	36.41	35.85	36.06	1507300
2002-01-28	36.03	36.34	34.75	35.35	2620500
2002-01-29	34.45	34.66	31.85	34.15	10705300
2002-01-30	34.39	36.03	34.30	35.89	4318600
2002-01-31	35.70	36.70	35.40	36.70	2154700
2002-02-01	36.14	36.54	35.21	35.80	1517700
2002-02-04	35.80	35.83	34.82	35.14	1889100
2002-02-05	35.18	35.87	34.68	35.15	1926700
2002-02-06	35.50	35.57	34.42	34.87	2519600
2002-02-07	34.76	36.11	34.75	34.95	2135400
2002-02-08	34.95	36.09	34.80	35.99	1602300
2002-02-11	35.90	36.58	35.83	36.30	1529800
2002-02-12	35.84	35.95	35.13	35.40	1479000
2002-02-13	35.43	36.21	35.22	35.54	1695200
2002-02-14	35.67	36.19	35.00	35.40	2322300
2002-02-15	35.35	36.35	35.28	36.10	2354100
2002-02-19	35.86	36.05	35.56	35.80	2607900
2002-02-20	35.96	36.52	35.70	36.08	1827100
2002-02-21	36.19	36.42	35.28	35.30	1881300
2002-02-22	35.33	36.60	35.25	36.34	2046700
2002-02-25	36.34	37.50	36.34	37.22	2092300
2002-02-26	37.21	37.49	36.62	37.14	1756800
2002-02-27	37.23	37.30	36.35	36.78	2339300
2002-02-28	36.80	37.25	36.63	36.95	2062800
2002-03-01	36.96	38.63	36.77	38.40	2231400
2002-03-04	38.59	41.55	38.53	41.27	5729200
2002-03-05	40.95	41.46	39.75	40.16	4269000
2002-03-06	40.01	40.85	39.69	40.64	2740100
2002-03-07	41.20	42.15	40.25	40.66	3772700
2002-03-08	41.60	41.78	40.68	41.38	3430600
2002-03-11	41.00	41.78	39.92	41.56	3495300
2002-03-12	41.05	41.75	40.69	41.55	1947100
2002-03-13	41.06	41.29	39.75	40.28	3057700
2002-03-14	40.00	40.01	38.56	39.55	4487400
2002-03-15	39.75	40.78	39.50	40.55	3252300
2002-03-18	40.75	41.44	40.61	40.96	3022600
2002-03-19	40.65	41.86	40.65	41.40	2629200
2002-03-20	41.19	41.20	39.50	39.61	3346800
2002-03-21	38.80	39.62	38.33	39.50	4328000
2002-03-22	39.27	39.60	38.37	39.26	1579800
2002-03-25	38.89	39.24	37.99	38.15	1991500
2002-03-26	38.04	38.82	38.00	38.38	2112100
2002-03-27	38.21	38.50	38.00	38.32	1436800
2002-03-28	38.40	40.07	38.34	39.70	2493700
2002-04-01	39.44	39.50	38.46	39.26	1929300
2002-04-02	39.04	39.20	38.69	38.79	2250600
2002-04-03	39.04	39.59	38.10	38.59	2031800
2002-04-04	38.70	38.98	37.87	38.60	1999100
2002-04-05	38.74	39.30	38.51	38.94	1287200
2002-04-08	38.49	39.55	38.49	39.55	1844300
2002-04-09	39.60	39.96	39.23	39.40	1775000
2002-04-10	39.69	40.75	39.52	40.61	2416500
2002-04-11	40.47	40.77	39.96	39.96	1611800
2002-04-12	40.24	41.00	39.49	40.75	2300400
2002-04-15	41.30	41.40	40.26	40.50	2363900
2002-04-16	40.85	41.36	40.56	41.36	1963900
2002-04-17	41.23	41.30	39.73	40.21	2011200
2002-04-18	40.15	40.54	39.03	40.00	1738800
2002-04-19	40.23	40.49	39.25	39.27	1916600
2002-04-22	39.06	39.40	38.20	38.86	2754900
2002-04-23	39.00	39.14	38.28	38.46	1833400
2002-04-24	38.42	38.88	38.00	38.10	2344600
2002-04-25	38.10	38.25	37.13	38.10	3871000
2002-04-26	38.30	38.84	37.31	37.33	1848200
2002-04-29	37.61	37.69	35.64	36.19	3929300
2002-04-30	36.24	38.58	36.15	37.33	4356100
2002-05-01	37.50	37.50	35.93	37.04	3080300
2002-05-02	36.90	37.62	35.85	36.52	2558600
2002-05-03	36.48	36.60	35.40	35.54	2564700
2002-05-06	35.66	36.35	34.45	34.45	2337600
2002-05-07	35.12	35.62	34.50	34.95	3477200
2002-05-08	35.44	36.27	34.99	36.25	3006200
2002-05-09	36.21	36.52	34.93	35.06	2379900
2002-05-10	35.61	35.72	33.90	33.93	3102800
2002-05-13	34.19	35.06	33.67	34.14	3251400
2002-05-14	34.96	35.73	34.91	35.56	3294700
2002-05-15	35.60	37.90	35.32	36.69	3392300
2002-05-16	36.83	37.70	36.76	37.24	2548000
2002-05-17	37.05	38.00	36.83	37.63	2300100
2002-05-20	37.70	37.82	35.81	36.41	2159200
2002-05-21	36.42	36.58	35.30	36.05	2189400
2002-05-22	35.71	36.19	35.02	35.79	1591100
2002-05-23	35.90	36.28	35.05	36.10	1934900
2002-05-24	36.00	36.19	35.20	35.54	1247500
2002-05-28	35.73	35.79	34.76	35.36	2018500
2002-05-29	35.34	35.50	34.83	35.18	1360700
2002-05-30	34.87	35.18	33.85	34.55	2707400
2002-05-31	34.72	35.55	34.40	34.65	2142600
2002-06-03	34.65	34.94	33.77	33.89	2073300
2002-06-04	33.67	34.85	33.55	34.47	3186300
2002-06-05	34.48	35.13	33.70	35.00	3101100
2002-06-06	35.04	35.24	34.14	34.38	2142400
2002-06-07	34.41	35.16	34.13	34.51	2713300
2002-06-10	34.50	34.80	33.87	34.04	2337700
2002-06-11	34.21	34.63	33.69	33.80	2263300
2002-06-12	33.69	34.15	32.20	33.92	3849800
2002-06-13	33.75	33.76	32.70	32.97	2375700
2002-06-14	32.67	33.05	30.50	32.95	4025600
2002-06-17	33.34	34.41	33.22	34.41	2801000
2002-06-18	34.24	34.32	33.60	34.08	2629100
2002-06-19	33.85	34.24	33.10	33.15	2349000
2002-06-20	33.06	33.78	32.14	32.25	3113800
2002-06-21	31.57	31.94	30.71	30.73	5115200
2002-06-24	30.74	31.75	29.74	31.18	4497600
2002-06-25	29.77	30.50	28.93	29.17	10461900
2002-06-26	28.39	30.55	28.05	30.28	5904000
2002-06-27	30.80	31.00	28.85	30.55	4155000
2002-06-28	30.71	31.60	30.51	31.29	3161300
2002-07-01	31.30	31.70	29.61	29.73	2580600
2002-07-02	29.38	30.14	28.09	28.57	3432500
2002-07-03	28.70	29.69	28.56	29.58	3570400
2002-07-05	29.71	31.30	29.40	31.11	1326000
2002-07-08	30.99	31.63	28.94	29.46	3034300
2002-07-09	29.39	29.80	28.65	28.76	3156000
2002-07-10	28.91	29.29	27.59	27.63	2732700
2002-07-11	27.05	28.63	26.66	28.14	4143600
2002-07-12	28.46	28.75	27.25	28.34	3154300
2002-07-15	28.02	29.32	26.82	29.31	4151700
2002-07-16	28.50	29.25	27.47	27.91	3281800
2002-07-17	28.48	29.17	27.38	28.22	2854400
2002-07-18	27.27	27.28	22.20	24.50	12607100
2002-07-19	23.40	24.30	23.03	23.28	4653800
2002-07-22	22.79	23.50	22.04	22.23	5710300
2002-07-23	22.15	23.17	22.03	22.40	5554600
2002-07-24	22.30	23.87	21.66	23.76	4446900
2002-07-25	23.67	23.84	22.35	23.08	3850900
2002-07-26	23.01	24.07	22.66	23.82	3297500
2002-07-29	25.58	26.21	24.35	26.14	3544900
2002-07-30	25.81	26.40	24.95	26.01	2960100
2002-07-31	25.99	26.33	25.22	26.31	3152100
2002-08-01	26.24	27.09	24.78	25.43	3084200
2002-08-02	25.25	25.50	23.50	23.86	3693400
2002-08-05	22.09	23.13	21.81	22.39	5303700
2002-08-06	22.11	23.39	22.11	22.92	3327700
2002-08-07	23.34	23.64	21.85	22.61	3190600
2002-08-08	22.35	22.86	21.91	22.52	3544000
2002-08-09	22.37	22.49	21.20	21.73	4482900
2002-08-12	21.47	21.69	20.39	20.55	4539100
2002-08-13	20.55	22.53	20.55	21.57	5539000
2002-08-14	21.74	23.50	21.18	23.33	6347200
2002-08-15	23.44	23.58	22.64	22.98	6204100
2002-08-16	23.02	24.34	22.80	24.17	3770100
2002-08-19	24.40	24.66	23.83	24.33	2713900
2002-08-20	24.15	24.23	23.45	23.97	2829300
2002-08-21	24.24	25.00	23.89	24.70	2351100
2002-08-22	24.65	25.49	24.32	25.26	2204700
2002-08-23	25.14	25.43	24.19	24.39	2460500
2002-08-26	24.57	25.33	24.36	25.01	2339600
2002-08-27	25.64	25.74	24.40	24.60	1931100
2002-08-28	24.17	24.90	23.30	23.79	2090700
2002-08-29	23.29	24.38	23.06	23.81	2478000
2002-08-30	23.86	24.16	23.40	23.40	2139900
2002-09-03	23.48	23.49	22.10	22.50	2681000
2002-09-04	22.56	23.29	22.13	23.05	2565100
2002-09-05	22.61	22.66	21.82	22.10	4298500
2002-09-06	22.60	23.87	22.48	23.32	3503900
2002-09-09	23.21	23.95	22.86	23.56	2028400
2002-09-10	23.67	24.10	23.40	23.91	1987900
2002-09-11	24.32	24.99	24.22	24.31	2288700
2002-09-12	24.20	24.20	23.14	23.40	2124200
2002-09-13	22.80	23.66	22.59	23.41	1832200
2002-09-16	23.29	23.30	22.65	22.97	2953500
2002-09-17	23.21	23.90	23.00	23.24	3078200
2002-09-18	23.16	23.80	22.85	23.41	4356300
2002-09-19	23.01	25.10	22.95	24.77	7506500
2002-09-20	25.23	25.30	23.72	24.11	6314800
2002-09-23	24.04	24.81	23.93	24.33	3651300
2002-09-24	24.11	24.81	24.00	24.35	4574600
2002-09-25	24.71	25.28	24.28	24.96	4198200
2002-09-26	25.31	25.80	24.78	25.33	2469400
2002-09-27	25.07	26.18	24.91	25.14	3208200
2002-09-30	24.88	24.88	23.80	24.27	4111600
2002-10-01	24.32	25.21	23.85	25.14	3984900
2002-10-02	24.93	25.40	24.09	24.13	3178300
2002-10-03	24.06	24.20	23.05	23.60	4662900
2002-10-04	23.96	24.12	22.65	23.23	2780700
2002-10-07	23.17	23.82	22.81	23.19	3116200
2002-10-08	23.43	24.18	22.78	23.78	3108500
2002-10-09	23.39	23.40	22.50	23.00	4235700
2002-10-10	23.00	25.19	23.00	24.98	3929900
2002-10-11	25.33	26.97	25.02	26.34	3731300
2002-10-14	25.91	27.22	25.85	27.16	2199400
2002-10-15	29.00	29.07	27.48	27.90	3848300
2002-10-16	27.54	28.41	26.30	27.03	3301900
2002-10-17	28.11	29.30	27.64	28.25	3050200
2002-10-18	27.84	28.79	27.63	28.52	1808100
2002-10-21	28.51	29.56	27.67	29.46	2433000
2002-10-22	29.20	29.29	28.43	28.79	2131300
2002-10-23	28.70	29.44	28.40	29.23	2345900
2002-10-24	29.20	29.48	27.85	27.95	2782100
2002-10-25	28.00	30.29	26.58	30.07	3304800
2002-10-28	30.15	30.15	28.48	28.76	2766300
2002-10-29	28.80	29.43	27.10	27.61	4923000
2002-10-30	27.73	29.12	27.65	28.18	3485800
2002-10-31	28.32	29.02	28.00	28.82	2689100
2002-11-01	28.50	29.25	27.85	28.99	2784100
2002-11-04	29.39	29.94	28.33	28.62	3254900
2002-11-05	27.15	28.22	27.14	28.15	3280200
2002-11-06	28.50	28.50	27.20	27.75	3720400
2002-11-07	26.44	27.25	26.39	26.72	3566400
2002-11-08	26.85	27.27	26.10	26.42	2442100
2002-11-11	26.40	26.64	25.50	25.60	2388600
2002-11-12	25.75	26.62	25.25	26.04	2542000
2002-11-13	25.95	26.62	25.21	26.29	3121400
2002-11-14	26.76	28.04	26.74	27.79	3421400
2002-11-15	27.48	28.06	27.28	27.96	2220400
2002-11-18	28.02	28.24	27.50	27.54	2453200
2002-11-19	27.19	28.01	26.95	27.27	2960100
2002-11-20	27.30	28.12	27.01	28.08	3252400
2002-11-21	28.20	28.80	27.80	28.77	4022100
2002-11-22	28.80	29.18	28.30	29.14	2794700
2002-11-25	29.24	29.25	28.39	28.74	2975100
2002-11-26	28.66	28.97	27.81	27.99	2731700
2002-11-27	28.12	29.85	28.12	29.41	3471500
2002-11-29	29.63	29.73	29.08	29.20	1357200
2002-12-02	29.62	29.94	29.21	29.51	3562400
2002-12-03	29.50	29.55	28.31	28.70	2569600
2002-12-04	28.46	29.31	28.46	29.02	2825200
2002-12-05	29.22	29.22	27.37	27.95	3609200
2002-12-06	27.34	28.39	27.04	28.20	2696500
2002-12-09	28.02	28.06	27.10	27.22	1872600
2002-12-10	27.33	27.79	26.99	27.47	2583800
2002-12-11	27.27	27.60	26.91	27.50	1933100
2002-12-12	27.66	27.72	26.97	27.35	1337400
2002-12-13	27.07	27.19	26.28	26.42	2426000
2002-12-16	26.26	27.20	26.25	27.15	3374300
2002-12-17	26.90	27.18	26.61	26.91	2298400
2002-12-18	27.16	27.24	25.76	26.24	2494200
2002-12-19	26.53	27.05	25.81	26.55	3309700
2002-12-20	27.04	28.20	26.70	27.77	5081000
2002-12-23	27.88	28.42	27.58	28.31	3228100
2002-12-24	28.05	28.26	27.97	28.02	1552300
2002-12-26	28.07	28.90	27.86	27.94	1858900
2002-12-27	27.83	27.94	27.32	27.36	1561100
2002-12-30	27.44	27.93	27.13	27.82	1652300
2002-12-31	27.80	28.07	27.38	27.90	1846400
2003-01-02	28.03	29.01	27.69	28.92	2415900
2003-01-03	28.72	29.13	28.50	29.03	1809300
2003-01-06	29.08	30.09	28.94	29.98	3403900
2003-01-07	29.80	29.83	28.57	29.45	3152500
2003-01-08	29.30	29.50	28.18	28.47	2849700
2003-01-09	28.62	29.25	28.61	29.06	2475300
2003-01-10	28.69	29.29	28.21	28.87	2391700
2003-01-13	29.12	29.12	27.86	28.18	2771500
2003-01-14	28.02	28.49	27.89	28.16	2177500
2003-01-15	27.64	27.80	27.05	27.53	3223000
2003-01-16	27.52	27.76	27.20	27.55	2544000
2003-01-17	27.21	27.43	26.25	26.34	2602100
2003-01-21	26.54	27.07	25.78	25.78	2285300
2003-01-22	25.87	25.91	25.11	25.30	2814900
2003-01-23	25.59	25.82	25.13	25.54	2618400
2003-01-24	25.57	25.62	24.31	25.13	2978600
2003-01-27	24.70	25.74	24.59	24.68	2425200
2003-01-28	24.86	25.88	24.75	25.47	3257200
2003-01-29	25.29	25.86	24.29	25.79	3166500
2003-01-30	25.84	25.84	24.50	24.76	3314100
2003-01-31	24.55	25.78	24.51	25.18	3296800
2003-02-03	25.31	25.95	25.17	25.69	2858400
2003-02-04	25.40	25.50	24.92	25.20	2701300
2003-02-05	25.33	25.81	24.87	25.05	2759100
2003-02-06	24.91	25.46	24.43	24.89	2165800
2003-02-07	25.23	25.75	25.05	25.33	3107800
2003-02-10	25.37	25.68	24.90	25.41	2701400
2003-02-11	25.57	25.70	24.77	25.01	2553600
2003-02-12	24.99	25.42	24.56	24.69	2393300
2003-02-13	24.84	24.85	23.82	24.35	2858200
2003-02-14	24.48	25.35	24.34	25.34	2144000
2003-02-18	25.42	25.90	25.28	25.79	2452200
2003-02-19	25.66	25.96	25.32	25.66	2045200
2003-02-20	25.68	25.98	25.14	25.17	1812600
2003-02-21	25.39	26.11	25.09	25.85	2529000
2003-02-24	25.75	25.90	25.36	25.58	2505300
2003-02-25	25.22	25.40	24.50	25.33	2597800
2003-02-26	25.20	25.26	24.71	24.91	2206600
2003-02-27	24.63	25.45	24.59	25.30	2147400
2003-02-28	25.30	26.37	25.00	26.24	3812400
2003-03-03	26.32	26.58	26.05	26.28	3354200
2003-03-04	26.43	26.55	26.11	26.20	3034900
2003-03-05	26.26	26.65	26.15	26.53	2404300
2003-03-06	26.43	26.44	26.10	26.35	2245300
2003-03-07	26.05	26.44	25.63	26.31	3238100
2003-03-10	26.16	26.24	24.81	25.00	2689300
2003-03-11	25.25	25.25	24.20	24.67	4276100
2003-03-12	24.48	25.17	24.40	25.03	2930400
2003-03-13	25.19	25.40	23.76	25.37	6586700
2003-03-14	25.20	25.65	24.80	25.12	4709400
2003-03-17	25.40	26.45	24.89	26.44	4708500
2003-03-18	26.19	26.62	25.98	26.59	3089500
2003-03-19	26.68	27.26	26.52	27.00	2756100
2003-03-20	26.80	27.98	26.50	27.42	3124400
2003-03-21	28.21	30.45	27.75	29.42	7239200
2003-03-24	28.40	28.88	28.00	28.16	3375700
2003-03-25	28.34	28.87	28.04	28.55	2307800
2003-03-26	28.45	28.88	28.35	28.47	2489400
2003-03-27	28.35	28.56	27.60	28.06	3373000
2003-03-28	27.84	28.05	27.40	27.59	1569900
2003-03-31	27.30	27.70	26.74	27.47	3228100
2003-04-01	27.51	28.25	27.01	27.97	3358500
2003-04-02	28.19	29.35	28.15	28.85	4540400
2003-04-03	28.98	28.98	28.30	28.49	2092900
2003-04-04	28.75	28.86	28.00	28.37	1574500
2003-04-07	29.21	29.69	28.50	28.58	2529100
2003-04-08	28.62	29.00	28.50	28.58	1803900
2003-04-09	28.58	29.08	27.91	27.97	2765100
2003-04-10	28.00	28.53	27.96	28.47	2039700
2003-04-11	28.57	29.08	27.91	28.40	2236200
2003-04-14	28.43	29.25	28.33	29.16	1959200
2003-04-15	29.06	29.67	28.99	29.35	2298700
2003-04-16	29.73	29.75	28.80	28.94	2203800
2003-04-17	28.62	30.34	28.61	30.19	2788700
2003-04-21	29.71	30.05	29.26	29.66	1842000
2003-04-22	30.08	30.75	29.25	30.73	2546700
2003-04-23	30.64	31.68	30.20	31.15	2915500
2003-04-24	30.97	31.17	30.37	30.73	2312500
2003-04-25	30.62	30.65	29.15	29.46	3434200
2003-04-28	29.52	31.04	29.50	30.86	2589800
2003-04-29	31.02	31.13	30.30	30.92	2262800
2003-04-30	30.71	31.22	30.52	31.15	3399500
2003-05-01	30.90	31.10	30.18	30.87	2205800
2003-05-02	30.76	31.70	30.49	31.55	1846800
2003-05-05	31.63	31.94	31.24	31.45	2712300
2003-05-06	31.40	32.19	31.28	31.86	3351500
2003-05-07	31.54	31.80	31.22	31.34	2109900
2003-05-08	31.15	31.18	30.77	30.82	3434100
2003-05-09	30.86	30.90	30.42	30.74	3039100
2003-05-12	30.76	30.94	30.43	30.80	2810800
2003-05-13	30.65	30.94	30.46	30.74	2895500
2003-05-14	30.59	30.94	30.08	30.15	2389900
2003-05-15	30.45	30.59	30.23	30.24	2866500
2003-05-16	30.26	30.45	29.41	29.54	3370000
2003-05-19	29.50	29.75	28.67	28.68	3461900
2003-05-20	28.77	29.62	28.74	29.14	3018500
2003-05-21	28.75	29.45	28.75	28.96	2854800
2003-05-22	28.91	29.49	28.79	29.08	1845900
2003-05-23	29.01	29.48	28.98	29.05	1705800
2003-05-27	29.01	30.10	29.00	29.72	3410200
2003-05-28	29.71	30.53	29.60	30.06	2377400
2003-05-29	30.21	30.65	30.08	30.09	2951900
2003-05-30	30.33	31.12	29.82	30.52	2493800
2003-06-02	30.69	31.35	30.40	30.71	3081200
2003-06-03	30.70	30.70	30.00	30.20	2466000
2003-06-04	30.20	30.67	29.77	30.37	4525100
2003-06-05	30.11	30.22	29.35	29.90	3188100
2003-06-06	30.00	31.27	29.92	30.82	3952600
2003-06-09	30.56	30.63	29.91	30.25	2480000
2003-06-10	30.45	30.55	30.03	30.47	1354300
2003-06-11	30.49	30.51	29.50	30.09	2310100
2003-06-12	30.25	30.94	29.76	30.24	2228500
2003-06-13	30.41	30.60	29.25	29.46	1836800
2003-06-16	29.61	30.87	29.57	30.86	2416000
2003-06-17	30.90	31.16	30.52	30.82	2371000
2003-06-18	30.66	31.33	30.42	31.26	2056900
2003-06-19	31.06	31.06	30.10	30.45	2667500
2003-06-20	31.00	31.26	30.08	30.15	3184600
2003-06-23	30.06	30.30	29.46	29.67	2131600
2003-06-24	29.84	30.69	29.80	30.43	3827600
2003-06-25	29.76	30.10	29.15	29.41	6178800
2003-06-26	29.66	30.23	29.10	30.15	4150300
2003-06-27	30.11	30.22	29.01	29.28	3452000
2003-06-30	29.47	29.55	29.15	29.39	2248700
2003-07-01	29.19	29.65	28.43	29.26	3750000
2003-07-02	29.45	29.45	29.00	29.15	2973700
2003-07-03	29.04	29.38	28.66	28.84	1704300
2003-07-07	28.99	29.75	28.75	29.52	2916500
2003-07-08	29.49	30.15	29.44	29.96	2408300
2003-07-09	29.87	30.25	29.58	30.09	2152800
2003-07-10	29.86	30.00	29.37	29.55	2091700
2003-07-11	29.62	30.72	29.60	30.23	2243900
2003-07-14	30.26	30.90	29.96	29.98	2347600
2003-07-15	30.47	30.53	29.91	30.20	2113000
2003-07-16	30.46	30.46	29.54	30.05	1831700
2003-07-17	30.18	30.24	29.25	29.31	2251900
2003-07-18	29.49	29.65	29.00	29.46	1755300
2003-07-21	29.58	29.60	28.68	29.00	2225600
2003-07-22	29.44	29.99	28.91	29.70	2334900
2003-07-23	29.96	29.98	28.95	29.70	1859700
2003-07-24	30.19	31.00	29.72	29.91	3752000
2003-07-25	30.17	30.88	29.85	30.74	2116100
2003-07-28	30.82	31.81	30.51	31.55	3496600
2003-07-29	31.32	31.51	30.51	31.29	2800200
2003-07-30	31.58	31.59	30.59	31.15	2223900
2003-07-31	31.66	33.67	31.26	32.40	5830500
2003-08-01	32.54	32.65	31.69	32.17	2948300
2003-08-04	31.91	32.83	31.46	32.46	2632500
2003-08-05	32.45	32.70	31.52	31.74	2005300
2003-08-06	31.52	32.80	31.02	31.94	3731600
2003-08-07	31.96	33.15	31.87	32.81	3917900
2003-08-08	32.82	33.41	32.70	33.17	2434000
2003-08-11	33.18	34.11	32.90	34.00	2997400
2003-08-12	34.09	34.17	33.30	34.08	2119000
2003-08-13	33.90	34.55	33.62	34.27	2449700
2003-08-14	34.21	35.16	34.21	34.97	2501400
2003-08-15	34.98	35.77	34.43	35.41	1218800
2003-08-18	35.55	35.94	35.25	35.79	1974200
2003-08-19	35.90	36.00	35.16	35.88	2281900
2003-08-20	35.74	35.80	35.20	35.48	1799600
2003-08-21	35.90	36.55	35.41	36.53	3084800
2003-08-22	36.90	37.07	35.48	35.79	2376700
2003-08-25	35.55	36.02	35.13	36.02	1888600
2003-08-26	35.82	35.98	34.76	35.67	2974800
2003-08-27	35.50	35.77	35.25	35.52	1820900
2003-08-28	35.52	36.22	35.05	35.98	1764300
2003-08-29	35.91	36.17	35.73	36.04	1431200
2003-09-02	36.29	37.25	36.00	37.16	3696100
2003-09-03	37.33	37.50	36.48	36.69	2671200
2003-09-04	36.60	37.04	36.49	36.78	3184400
2003-09-05	36.82	36.82	35.46	35.92	3580000
2003-09-08	35.36	36.18	35.30	35.86	2833000
2003-09-09	35.59	36.01	35.26	35.79	2368300
2003-09-10	35.67	35.77	34.64	34.85	2019400
2003-09-11	34.99	35.00	34.35	34.52	2599400
2003-09-12	34.51	35.04	34.02	34.86	1906500
2003-09-15	34.79	34.95	34.20	34.44	2315300
2003-09-16	34.49	34.96	34.31	34.84	2335100
2003-09-17	34.92	35.15	34.25	34.30	2222600
2003-09-18	34.53	35.41	34.41	35.15	2526100
2003-09-19	35.45	35.51	34.50	34.99	2150500
2003-09-22	34.68	34.99	34.21	34.41	1492200
2003-09-23	34.66	34.81	33.90	34.59	2054200
2003-09-24	35.49	35.51	33.99	34.10	3725400
2003-09-25	34.02	34.90	33.93	34.36	2414200
2003-09-26	34.10	34.71	33.91	34.23	1822900
2003-09-29	34.55	34.82	34.15	34.57	1790900
2003-09-30	34.25	34.65	33.55	34.10	3534100
2003-10-01	33.92	34.57	33.35	34.55	2723400
2003-10-02	34.48	34.85	34.05	34.76	2189300
2003-10-03	35.53	36.20	35.26	35.73	3355200
2003-10-06	35.84	36.30	35.64	36.14	1473800
2003-10-07	35.98	36.97	35.86	36.92	2637200
2003-10-08	36.92	36.94	36.16	36.39	1819900
2003-10-09	36.89	37.00	36.34	36.66	2850600
2003-10-10	36.77	37.18	36.72	37.15	2098200
2003-10-13	37.20	37.58	37.00	37.34	1375400
2003-10-14	37.25	37.92	37.13	37.85	1801100
2003-10-15	37.98	38.00	37.57	37.80	1553700
2003-10-16	37.24	37.42	36.76	37.30	3641700
2003-10-17	37.41	37.54	36.85	37.20	2919200
2003-10-20	37.01	37.50	37.00	37.38	1907300
2003-10-21	37.33	37.55	37.08	37.34	1599000
2003-10-22	37.03	37.20	36.68	37.01	2276500
2003-10-23	37.18	37.73	36.95	37.47	2444700
2003-10-24	37.19	37.66	36.70	37.57	2031700
2003-10-27	37.68	37.80	37.00	37.41	2018400
2003-10-28	37.61	38.20	37.11	38.11	2446300
2003-10-29	38.25	38.60	38.00	38.33	1625300
2003-10-30	38.77	38.78	37.98	38.16	1518900
2003-10-31	38.72	39.19	38.50	38.92	2413900
2003-11-03	38.82	39.58	38.80	39.12	1824100
2003-11-04	38.88	39.01	38.18	38.78	2371000
2003-11-05	39.26	39.60	38.88	39.17	2900400
2003-11-06	39.06	39.14	38.15	38.94	4144700
2003-11-07	39.03	40.09	39.02	39.75	3650400
2003-11-10	39.35	39.80	39.06	39.13	1401700
2003-11-11	39.14	39.66	38.90	39.32	1627500
2003-11-12	39.30	40.54	39.26	40.14	2415900
2003-11-13	39.71	40.14	39.51	40.10	1849400
2003-11-14	40.04	40.43	38.81	38.85	2817800
2003-11-17	38.71	39.00	37.72	38.07	2855100
2003-11-18	38.14	38.62	37.41	37.56	2007200
2003-11-19	37.37	37.99	37.26	37.51	2349900
2003-11-20	37.18	38.08	36.93	37.44	2234300
2003-11-21	37.31	37.91	37.00	37.48	1633800
2003-11-24	38.00	38.89	37.74	38.67	2748600
2003-11-25	38.54	38.64	37.61	38.40	2118900
2003-11-26	38.41	38.70	37.70	38.46	1394600
2003-11-28	38.65	38.70	38.18	38.44	459500
2003-12-01	38.59	39.25	38.52	39.12	1841700
2003-12-02	38.95	39.58	38.58	39.26	1803800
2003-12-03	39.40	40.00	39.05	39.15	2492800
2003-12-04	39.05	39.66	38.76	39.57	1712500
2003-12-05	39.15	39.47	38.00	38.34	2720000
2003-12-08	38.38	38.95	38.34	38.74	1959500
2003-12-09	39.02	39.15	38.01	38.11	1793200
2003-12-10	38.30	38.44	38.01	38.30	1786800
2003-12-11	38.18	39.54	38.17	39.13	2072800
2003-12-12	38.94	39.25	38.07	38.61	2607400
2003-12-15	38.86	39.30	37.25	37.77	2810100
2003-12-16	37.27	38.33	37.25	38.13	1827300
2003-12-17	38.30	38.30	37.68	38.15	1827300
2003-12-18	38.23	38.98	37.92	38.98	1784700
2003-12-19	37.84	37.91	35.72	36.52	12190400
2003-12-22	36.67	37.35	36.20	37.15	3547200
2003-12-23	37.20	37.25	36.75	36.94	2698600
2003-12-24	36.92	37.06	36.63	36.92	1382100
2003-12-26	36.90	37.10	36.67	36.70	999100
2003-12-29	36.95	37.10	36.62	37.00	1769300
2003-12-30	37.10	37.19	36.54	36.86	2151100
2003-12-31	37.16	37.38	36.80	37.20	1903400
2004-01-02	37.36	37.40	36.67	36.84	1413200
2004-01-05	36.85	37.04	36.42	36.74	2566500
2004-01-06	36.49	36.79	36.00	36.25	2928300
2004-01-07	36.00	36.28	35.74	36.00	3828300
2004-01-08	35.67	36.36	35.67	36.16	2277500
2004-01-09	35.99	36.25	35.69	35.81	2443900
2004-01-12	35.76	35.79	35.39	35.58	2410100
2004-01-13	35.49	35.62	34.75	35.25	2889200
2004-01-14	35.25	35.34	34.84	35.14	1773300
2004-01-15	35.26	35.57	34.39	35.31	3493700
2004-01-16	35.64	36.05	35.27	35.57	3966500
2004-01-20	35.40	35.78	35.15	35.50	3720500
2004-01-21	35.17	36.14	35.08	35.71	2255300
2004-01-22	36.09	36.30	35.66	36.02	2494100
2004-01-23	36.40	36.82	36.10	36.70	3470900
2004-01-26	36.08	36.95	36.00	36.81	1929000
2004-01-27	36.71	36.98	36.07	36.55	2215200
2004-01-28	36.75	37.05	36.52	36.84	2635800
2004-01-29	36.91	37.48	36.61	37.32	3718400
2004-01-30	37.49	37.85	37.35	37.48	2753700
2004-02-02	37.32	37.61	36.66	36.86	2225200
2004-02-03	36.75	36.75	36.11	36.41	2042600
2004-02-04	36.36	36.72	36.00	36.21	1957400
2004-02-05	36.45	36.50	35.52	35.81	2505000
2004-02-06	35.80	36.47	34.88	36.37	2953500
2004-02-09	36.57	36.61	36.10	36.41	1388800
2004-02-10	36.47	36.66	36.00	36.29	1418600
2004-02-11	36.37	36.75	35.84	36.65	1280000
2004-02-12	36.37	36.49	35.79	36.03	1686400
2004-02-13	35.80	36.04	34.84	34.88	3231700
2004-02-17	35.30	35.52	34.92	35.18	2034800
2004-02-18	35.00	35.10	34.37	34.57	2901300
2004-02-19	34.87	35.02	34.17	34.30	2074500
2004-02-20	34.48	34.50	33.72	34.04	2500100
2004-02-23	33.75	34.56	33.32	33.50	2370500
2004-02-24	33.60	34.29	33.46	33.70	2400000
2004-02-25	33.93	33.93	32.70	32.91	3053900
2004-02-26	32.77	33.00	31.74	31.90	4903400
2004-02-27	32.42	32.62	31.74	32.05	6566800
2004-03-01	32.15	32.39	31.88	32.29	3262100
2004-03-02	32.16	32.71	32.09	32.28	3536500
2004-03-03	32.74	33.46	32.51	33.31	4504700
2004-03-04	33.96	34.28	33.50	33.90	5241300
2004-03-05	33.30	33.94	33.00	33.08	3463300
2004-03-08	33.05	33.50	32.57	32.63	1969000
2004-03-09	33.01	33.75	32.70	33.44	3316100
2004-03-10	33.30	33.62	32.77	32.85	2459500
2004-03-11	33.40	33.69	32.78	32.96	3112000
2004-03-12	33.25	33.29	32.80	33.21	2552600
2004-03-15	32.76	33.21	32.35	32.51	2591500
2004-03-16	32.83	33.33	32.67	32.87	1832500
2004-03-17	32.97	33.50	32.87	33.30	1955300
2004-03-18	32.71	33.20	32.67	32.80	1828600
2004-03-19	33.56	34.75	33.37	34.01	5207500
2004-03-22	33.82	34.10	33.08	33.84	2361800
2004-03-23	33.91	34.29	33.37	33.94	2995900
2004-03-24	33.91	34.25	33.60	33.89	1765400
2004-03-25	34.03	35.25	33.91	35.20	3142000
2004-03-26	35.22	35.41	34.96	35.15	1915000
2004-03-29	35.41	35.76	35.05	35.71	1818200
2004-03-30	35.53	35.95	35.53	35.95	1382300
2004-03-31	36.09	36.10	35.21	35.60	1929000
2004-04-01	35.79	36.34	35.55	36.22	1867500
2004-04-02	37.32	38.74	37.10	38.37	5453400
2004-04-05	38.17	38.46	37.53	38.27	2727700
2004-04-06	37.93	38.25	37.19	38.13	2501000
2004-04-07	37.60	38.12	37.58	37.93	1488000
2004-04-08	37.94	38.25	37.53	37.72	1277700
2004-04-12	37.78	38.75	37.78	38.69	1674800
2004-04-13	38.75	39.12	37.91	38.15	2375500
2004-04-14	37.99	38.68	37.83	38.50	1647600
2004-04-15	38.64	39.06	38.53	38.80	2999900
2004-04-16	38.98	39.01	38.45	38.64	3079500
2004-04-19	38.80	39.04	38.52	38.97	1404000
2004-04-20	38.87	38.97	37.91	37.99	1612800
2004-04-21	38.05	38.27	37.25	38.02	2108600
2004-04-22	37.85	38.81	37.67	38.47	1754500
2004-04-23	38.22	38.27	37.75	37.85	1942900
2004-04-26	37.89	37.89	36.57	36.86	3073100
2004-04-27	37.19	37.78	36.90	37.25	2271400
2004-04-28	37.41	37.60	36.64	37.11	1547400
2004-04-29	36.65	37.73	36.57	36.86	2106100
2004-04-30	37.25	37.70	36.92	37.17	2129400
2004-05-03	37.23	37.86	36.93	37.54	1969800
2004-05-04	37.38	37.52	36.75	37.03	2397500
2004-05-05	36.95	37.15	36.65	36.96	1914100
2004-05-06	36.82	37.30	36.80	37.05	2431500
2004-05-07	37.57	38.73	37.22	37.60	5321700
2004-05-10	37.40	38.32	37.17	37.83	3557200
2004-05-11	37.77	37.83	37.25	37.71	2086300
2004-05-12	37.22	37.58	36.50	37.39	2640900
2004-05-13	37.43	37.87	37.04	37.67	1467000
2004-05-14	37.70	38.10	37.00	37.43	1329500
2004-05-17	37.50	37.59	36.10	36.42	2599000
2004-05-18	36.90	37.13	36.54	36.80	1866400
2004-05-19	37.02	37.02	36.48	36.67	2018900
2004-05-20	36.57	36.71	35.89	36.16	2216200
2004-05-21	36.28	36.47	36.00	36.38	1797900
2004-05-24	36.52	36.58	35.98	36.19	1253800
2004-05-25	36.06	37.37	36.05	37.13	2705000
2004-05-26	37.02	37.52	36.75	37.39	1290500
2004-05-27	37.67	37.96	37.15	37.92	1651400
2004-05-28	37.86	37.96	37.51	37.51	1026500
2004-06-01	37.37	38.19	37.20	38.15	1838000
2004-06-02	38.00	38.56	37.88	38.41	1578900
2004-06-03	38.11	38.79	38.05	38.17	1518600
2004-06-04	38.42	38.42	37.71	37.92	1613100
2004-06-07	38.09	38.59	37.73	38.54	1034700
2004-06-08	38.69	38.88	38.25	38.84	1829700
2004-06-09	38.56	38.76	38.18	38.28	1307600
2004-06-10	38.43	38.52	38.00	38.25	1199100
2004-06-14	38.04	38.07	37.35	37.51	1411600
2004-06-15	37.76	38.19	37.66	37.97	1501900
2004-06-16	37.89	38.30	37.86	38.07	1101400
2004-06-17	38.09	38.15	37.29	37.38	1699300
2004-06-18	37.24	38.40	37.02	37.71	2241200
2004-06-21	37.61	37.70	36.48	36.81	3175700
2004-06-22	36.87	37.07	36.51	36.99	2445200
2004-06-23	36.95	37.00	36.70	36.94	2037800
2004-06-24	36.89	37.03	36.50	36.69	2705500
2004-06-25	34.91	35.02	32.87	33.92	13685900
2004-06-28	33.65	34.08	32.61	33.01	5072000
2004-06-29	33.04	34.23	32.90	33.80	6093600
2004-06-30	33.94	34.10	33.54	33.88	2320100
2004-07-01	33.85	33.94	33.25	33.41	1977200
2004-07-02	33.44	33.93	33.17	33.34	1685700
2004-07-06	33.38	33.50	32.58	32.75	2158200
2004-07-07	32.91	33.04	31.96	32.08	3157500
2004-07-08	32.24	32.30	31.75	31.79	2052600
2004-07-09	31.81	32.00	31.43	32.00	2504300
2004-07-12	31.72	32.12	31.29	31.88	2060700
2004-07-13	31.90	32.14	31.46	31.46	2008700
2004-07-14	31.31	31.71	30.77	30.91	1890700
2004-07-15	31.76	31.91	30.66	30.67	4129000
2004-07-16	30.91	31.00	30.15	30.20	3133800
2004-07-19	30.34	30.84	30.25	30.29	2207200
2004-07-20	30.38	30.70	30.18	30.43	3112600
2004-07-21	30.36	30.60	29.81	29.81	2759100
2004-07-22	29.80	30.18	29.06	29.97	3840600
2004-07-23	29.99	30.37	29.79	30.13	2086900
2004-07-26	30.13	30.59	29.99	30.47	2636200
2004-07-27	30.51	30.84	29.90	30.05	3234700
2004-07-28	29.90	30.09	29.33	29.79	2588300
2004-07-29	29.97	30.00	29.46	29.98	2588900
2004-07-30	30.04	30.87	29.83	30.71	2848200
2004-08-02	30.70	31.21	30.50	31.07	2083400
2004-08-03	30.55	31.22	30.55	31.00	2315000
2004-08-04	30.96	31.19	30.77	31.11	2054100
2004-08-05	31.23	31.23	30.20	30.26	2147800
2004-08-06	29.48	29.74	29.06	29.22	4291700
2004-08-09	29.22	29.51	28.83	29.04	1452600
2004-08-10	29.41	30.06	29.11	29.89	1934300
2004-08-11	29.84	30.30	29.50	30.18	1795800
2004-08-12	29.86	30.11	29.65	29.93	1678200
2004-08-13	30.00	30.06	29.33	29.81	1657900
2004-08-16	29.97	30.50	29.62	29.97	1714400
2004-08-17	29.84	30.20	29.70	30.15	1669200
2004-08-18	30.20	30.33	29.80	30.27	1648100
2004-08-19	30.16	30.30	29.72	30.02	1702400
2004-08-20	29.97	30.16	29.83	29.96	2198900
2004-08-23	29.91	30.11	29.75	30.05	1457300
2004-08-24	30.06	30.15	29.64	29.80	1762800
2004-08-25	29.89	30.09	29.64	30.07	2583700
2004-08-26	29.97	30.23	29.87	30.07	1057700
2004-08-27	30.06	30.27	29.98	30.00	1146100
2004-08-30	29.91	30.10	29.67	29.76	1005800
2004-08-31	29.91	29.95	29.25	29.67	1664500
2004-09-01	29.51	29.92	29.25	29.73	1607800
2004-09-02	29.82	30.65	29.61	30.52	1526800
2004-09-03	30.69	31.41	30.49	30.90	1975400
2004-09-07	31.20	31.47	30.97	31.14	1718200
2004-09-08	31.25	31.56	30.93	31.24	1841800
2004-09-09	31.48	31.60	31.01	31.31	1076400
2004-09-10	31.37	31.67	31.06	31.45	1263500
2004-09-13	31.55	32.31	31.25	31.89	1898700
2004-09-14	31.83	31.89	31.43	31.55	2214900
2004-09-15	31.41	31.56	30.78	30.93	2091300
2004-09-16	31.08	31.30	30.89	30.96	1053000
2004-09-17	31.15	31.75	31.15	31.41	1892900
2004-09-20	31.35	31.46	31.13	31.22	1262100
2004-09-21	31.12	31.84	31.09	31.72	2363600
2004-09-22	31.63	31.68	30.43	30.63	3655300
2004-09-23	30.54	30.74	30.10	30.12	2445500
2004-09-24	30.13	30.61	29.97	30.07	1842200
2004-09-27	30.10	30.10	29.59	29.76	2129700
2004-09-28	29.89	29.95	29.36	29.68	2218500
2004-09-29	29.55	29.99	29.50	29.80	1415400
2004-09-30	29.70	30.45	29.52	30.15	3065700
2004-10-01	30.08	30.87	29.91	30.68	2595400
2004-10-04	30.61	31.13	30.03	30.70	2808500
2004-10-05	30.76	31.21	30.75	31.10	1951100
2004-10-06	31.15	31.72	30.94	31.72	2119500
2004-10-07	31.23	31.64	31.05	31.16	1777300
2004-10-08	30.85	30.99	30.05	30.10	2016400
2004-10-11	30.23	30.74	30.10	30.61	1221500
2004-10-12	30.73	30.79	30.31	30.61	1524100
2004-10-13	30.66	30.81	30.24	30.36	1499900
2004-10-14	30.32	30.66	30.01	30.05	958100
2004-10-15	30.27	31.05	30.09	30.54	1599000
2004-10-18	30.79	30.92	30.25	30.78	1769800
2004-10-19	30.77	31.60	30.71	31.04	2529000
2004-10-20	31.05	31.25	30.68	30.95	1635900
2004-10-21	31.13	31.14	30.63	31.11	1823700
2004-10-22	31.24	31.32	30.64	30.68	1318000
2004-10-25	30.95	31.96	30.66	31.79	3138500
2004-10-26	31.77	32.22	31.55	32.20	2234800
2004-10-27	32.10	32.76	31.85	32.66	2352300
2004-10-28	33.01	33.18	32.25	33.00	2599200
2004-10-29	32.66	33.22	32.52	32.79	1976400
2004-11-01	31.92	32.67	31.80	32.45	3369000
2004-11-02	32.54	33.15	32.26	32.83	1844100
2004-11-03	32.99	32.99	32.40	32.77	2812600
2004-11-04	32.95	33.50	32.76	33.31	1995700
2004-11-05	34.25	34.45	33.28	33.72	2436200
2004-11-08	33.80	33.80	33.23	33.53	1563600
2004-11-09	33.70	33.70	33.32	33.36	1030000
2004-11-10	33.63	33.68	33.20	33.33	1262500
2004-11-11	33.55	33.75	33.35	33.68	1101700
2004-11-12	33.64	33.75	33.35	33.75	1061900
2004-11-15	33.62	33.80	33.09	33.42	1825400
2004-11-16	33.35	33.44	33.07	33.14	1224100
2004-11-17	33.15	33.55	33.08	33.34	1159100
2004-11-18	33.30	33.36	33.06	33.26	1179200
2004-11-19	33.20	33.50	32.79	32.98	1553200
2004-11-22	33.09	33.70	32.98	33.53	1506600
2004-11-23	33.78	33.78	32.82	33.18	2355100
2004-11-24	33.10	33.50	33.04	33.43	1030200
2004-11-26	33.38	33.65	33.27	33.46	751600
2004-11-29	33.41	33.63	33.15	33.44	1354400
2004-11-30	33.25	33.43	33.16	33.16	1287600
2004-12-01	33.30	33.95	33.20	33.90	1896700
2004-12-02	33.77	33.91	33.43	33.78	970800
2004-12-03	33.65	33.65	33.25	33.31	1439800
2004-12-06	33.30	33.35	33.08	33.09	1134700
2004-12-07	33.15	33.38	32.67	32.79	1451100
2004-12-08	32.93	33.18	32.78	33.01	1032400
2004-12-09	32.95	33.42	32.55	33.37	1474700
2004-12-10	33.08	33.18	32.74	32.87	1334500
2004-12-13	32.91	32.97	32.21	32.59	1797900
2004-12-14	32.51	33.48	32.51	33.27	2202400
2004-12-15	33.32	33.47	33.00	33.22	1455200
2004-12-16	33.20	33.23	32.90	33.12	1117800
2004-12-17	33.24	33.97	33.02	33.12	2008600
2004-12-20	33.15	33.49	32.88	33.39	1563100
2004-12-21	33.42	33.82	33.27	33.80	1491200
2004-12-22	34.25	34.52	33.82	34.40	2656500
2004-12-23	34.47	34.57	34.22	34.27	1178500
2004-12-27	34.26	34.37	33.52	33.84	1684900
2004-12-28	33.94	34.34	33.78	34.15	1482000
2004-12-29	34.11	34.21	33.80	33.98	947200
2004-12-30	33.98	34.05	33.60	33.72	1024800
2004-12-31	33.67	34.32	33.58	34.08	1463100
2005-01-03	34.08	34.16	33.15	33.40	2383800
2005-01-04	33.70	33.78	32.70	32.73	1628300
2005-01-05	32.93	33.00	32.50	32.50	1232300
2005-01-06	32.69	32.69	32.18	32.22	1805600
2005-01-07	32.49	32.55	31.96	32.11	1734600
2005-01-10	31.97	32.23	31.77	31.86	1840000
2005-01-11	31.85	31.95	31.49	31.88	1620100
2005-01-12	32.00	32.04	31.21	31.58	1779000
2005-01-13	31.41	31.44	30.78	30.89	1849300
2005-01-14	30.95	31.18	30.84	31.14	1952100
2005-01-18	30.98	31.59	30.85	31.47	2663500
2005-01-19	31.59	31.73	31.18	31.30	2211000
2005-01-20	31.55	31.69	30.89	30.99	2113900
2005-01-21	31.09	31.39	30.37	30.51	3378000
2005-01-24	30.79	31.05	30.55	30.75	2701700
2005-01-25	30.90	31.09	30.70	30.78	1640100
2005-01-26	30.78	30.98	30.35	30.45	2178500
2005-01-27	30.51	30.57	30.08	30.49	1747700
2005-01-28	30.45	30.50	29.69	30.13	1865600
2005-01-31	30.41	30.60	30.24	30.49	1755700
2005-02-01	30.60	30.61	30.15	30.22	2141600
2005-02-02	30.19	30.28	29.86	30.03	1631400
2005-02-03	30.07	30.50	29.74	30.26	2955600
2005-02-04	30.30	30.41	29.89	29.94	2322000
2005-02-07	30.53	31.08	30.38	30.81	3609000
2005-02-08	31.04	31.31	30.85	31.29	2317400
2005-02-09	31.38	31.39	30.67	30.76	1620500
2005-02-10	31.07	31.10	30.70	30.95	1320400
2005-02-11	31.04	31.57	30.78	31.34	1466000
2005-02-14	31.55	31.56	31.01	31.14	922800
2005-02-15	31.25	31.77	31.03	31.31	2445100
2005-02-16	31.44	31.54	31.10	31.28	1760000
2005-02-17	31.28	31.40	30.90	30.96	1734700
2005-02-18	31.03	31.20	30.79	30.96	1131200
2005-02-22	30.84	31.22	30.76	30.76	1755900
2005-02-23	30.88	31.01	30.57	30.67	1553200
2005-02-24	30.75	31.43	30.66	31.24	1476100
2005-02-25	31.27	31.64	31.05	31.53	1318400
2005-02-28	31.69	31.97	31.45	31.93	2150000
2005-03-01	31.91	32.09	31.79	31.99	1944700
2005-03-02	32.00	32.40	31.75	32.12	1332600
2005-03-03	32.24	32.40	31.98	32.13	1918900
2005-03-04	32.58	32.80	32.30	32.36	2087700
2005-03-07	32.48	33.14	32.40	32.77	2217900
2005-03-08	32.68	32.84	32.48	32.50	1175700
2005-03-09	32.41	32.66	32.17	32.21	1220100
2005-03-10	32.21	32.38	31.84	32.37	1178200
2005-03-11	32.35	32.52	31.86	31.96	1082100
2005-03-14	32.05	32.54	31.88	32.51	1747100
2005-03-15	32.64	32.68	31.83	31.87	1480500
2005-03-16	31.81	31.91	31.41	31.59	1995900
2005-03-17	31.50	31.83	31.39	31.54	1533100
2005-03-18	31.55	31.63	31.05	31.16	3791500
2005-03-21	31.19	31.50	31.08	31.10	2006500
2005-03-22	31.88	33.24	31.60	33.01	6544200
2005-03-23	33.00	34.69	33.00	34.05	5343700
2005-03-24	33.97	34.07	33.20	33.25	3483300
2005-03-28	33.15	33.28	32.67	32.79	3156300
2005-03-29	32.81	33.07	32.46	32.64	2336900
2005-03-30	32.85	33.17	32.66	33.00	2176900
2005-03-31	33.14	33.15	32.62	32.82	1603300
2005-04-01	33.00	33.07	32.22	32.23	1720400
2005-04-04	32.24	32.58	32.18	32.30	1507800
2005-04-05	32.48	32.48	32.12	32.28	1185300
2005-04-06	32.44	32.64	31.95	32.06	1222400
2005-04-07	32.28	32.50	32.12	32.50	999900
2005-04-08	32.55	32.59	32.01	32.01	906900
2005-04-11	32.05	32.30	32.01	32.12	838200
2005-04-12	32.23	32.44	31.79	32.37	1521500
2005-04-13	32.50	32.87	32.00	32.16	1477700
2005-04-14	32.13	32.97	31.98	32.06	2037800
2005-04-15	31.90	32.73	31.80	31.91	2885000
2005-04-18	31.87	32.17	31.19	31.44	2078700
2005-04-19	31.40	31.50	30.48	31.27	2779400
2005-04-20	31.24	31.44	30.53	30.60	2548200
2005-04-21	30.98	31.53	30.93	31.41	1689000
2005-04-22	31.55	31.59	30.61	30.75	1448500
2005-04-25	30.99	31.15	30.59	30.94	1664000
2005-04-26	30.70	30.97	30.43	30.48	1450200
2005-04-27	30.50	30.98	30.25	30.97	1784000
2005-04-28	30.68	31.01	30.30	30.42	1636800
2005-04-29	30.41	30.74	30.34	30.60	1766900
2005-05-02	30.50	30.84	30.41	30.48	1172200
2005-05-03	30.48	30.60	30.04	30.12	2251600
2005-05-04	30.44	30.71	30.14	30.67	1510100
2005-05-05	30.49	30.70	30.17	30.30	1449600
2005-05-06	30.60	31.53	30.56	30.85	2379600
2005-05-09	30.95	31.11	30.56	30.88	1514700
2005-05-10	30.60	30.60	30.20	30.28	1383900
2005-05-11	30.43	30.56	29.89	30.50	1581000
2005-05-12	30.58	30.70	29.97	30.17	1060100
2005-05-13	30.25	30.31	29.87	30.01	1859000
2005-05-16	30.08	30.12	29.84	30.03	1165300
2005-05-17	30.03	30.11	29.73	30.03	1947300
2005-05-18	30.10	30.10	29.62	29.71	3664600
2005-05-19	29.92	30.06	29.68	29.70	2172300
2005-05-20	29.92	29.92	29.14	29.53	3024700
2005-05-23	29.50	29.74	29.15	29.55	3162400
2005-05-24	29.64	29.72	29.35	29.55	2387200
2005-05-25	29.55	29.57	29.11	29.24	1588700
2005-05-26	29.31	29.53	29.21	29.29	2542000
2005-05-27	29.30	29.74	29.22	29.58	1737400
2005-05-31	29.50	29.56	28.80	28.88	3611400
2005-06-01	28.87	29.30	28.60	28.60	2560300
2005-06-02	29.00	29.68	28.84	29.61	2878100
2005-06-03	29.74	29.86	29.43	29.80	2461200
2005-06-06	29.80	30.24	29.75	30.05	2094600
2005-06-07	30.13	30.41	30.02	30.20	2862900
2005-06-08	30.21	30.45	29.80	30.05	2449500
2005-06-09	29.94	30.56	29.85	30.48	1907400
2005-06-10	30.37	30.51	30.01	30.12	1126100
2005-06-13	30.18	30.51	30.11	30.31	1943000
2005-06-14	30.23	30.37	30.12	30.37	1379700
2005-06-15	30.60	30.90	30.23	30.43	2059600
2005-06-16	30.43	30.57	30.20	30.32	1462400
2005-06-17	30.53	30.87	30.10	30.63	3657600
2005-06-20	30.36	30.86	30.34	30.76	1326200
2005-06-21	30.70	30.79	30.10	30.20	2339700
2005-06-22	30.52	30.61	30.08	30.17	1902800
2005-06-23	30.25	30.34	29.60	29.79	2243800
2005-06-24	29.80	29.93	29.60	29.77	2619500
2005-06-27	29.67	30.05	29.65	30.02	2941300
2005-06-28	31.46	33.72	31.41	33.01	13218000
2005-06-29	32.76	33.08	32.52	32.85	4077600
2005-06-30	32.77	32.96	32.49	32.52	2747500
2005-07-01	32.72	32.96	32.50	32.73	2198800
2005-07-05	33.30	33.31	32.59	33.03	1976200
2005-07-06	32.95	33.60	32.90	33.26	3360400
2005-07-07	32.99	33.83	32.90	33.68	2833000
2005-07-08	33.50	34.25	33.39	34.09	3633000
2005-07-11	34.30	34.50	33.81	34.46	3052100
2005-07-12	34.41	34.77	34.38	34.60	2566000
2005-07-13	34.58	34.70	34.45	34.63	1547600
2005-07-14	34.21	35.00	34.19	34.75	3000700
2005-07-15	34.85	35.02	34.72	34.76	1978100
2005-07-18	34.76	34.89	34.56	34.66	1732500
2005-07-19	34.60	34.95	34.56	34.87	1169200
2005-07-20	34.77	35.23	34.77	35.12	1790500
2005-07-21	35.17	35.22	34.84	35.00	1855300
2005-07-22	35.00	35.11	34.57	34.89	2047700
2005-07-25	34.85	35.01	34.34	34.66	1726800
2005-07-26	34.61	34.92	34.34	34.84	1589300
2005-07-27	34.78	34.89	34.52	34.85	1396600
2005-07-28	34.91	35.20	34.61	35.08	1578100
2005-07-29	35.17	35.37	34.83	34.91	2003200
2005-08-01	34.78	35.09	34.74	34.86	1528900
2005-08-02	34.78	35.12	34.64	35.04	1019600
2005-08-03	34.81	35.27	34.41	35.25	3160100
2005-08-04	35.02	35.23	34.65	34.81	1589000
2005-08-05	34.79	34.93	34.52	34.65	1051900
2005-08-08	34.72	34.86	34.47	34.64	1221900
2005-08-09	34.80	34.82	34.43	34.60	1086300
2005-08-10	34.72	35.12	34.14	34.31	2110000
2005-08-11	34.42	34.70	34.35	34.59	1398000
2005-08-12	34.56	34.85	34.53	34.77	1300500
2005-08-15	34.60	34.95	34.50	34.86	904500
2005-08-16	34.83	34.91	34.57	34.63	1375400
2005-08-17	34.59	34.81	34.28	34.58	1122400
2005-08-18	34.40	34.62	34.14	34.40	891800
2005-08-19	34.19	34.54	34.04	34.41	1442300
2005-08-22	34.41	34.64	33.99	34.20	1432700
2005-08-23	34.14	34.34	33.98	34.11	1220000
2005-08-24	34.15	34.70	33.98	34.06	1687000
2005-08-25	34.07	34.18	33.71	34.05	1732300
2005-08-26	33.99	34.00	33.49	33.54	1783000
2005-08-29	33.53	34.11	33.45	33.98	1724100
2005-08-30	33.88	34.10	33.49	34.10	1904100
2005-08-31	34.08	34.18	33.65	34.13	1664800
2005-09-01	33.99	34.21	33.65	33.71	2235500
2005-09-02	33.86	33.90	33.49	33.53	1528200
2005-09-06	33.51	34.21	33.51	34.11	1544400
2005-09-07	34.06	34.10	33.68	33.84	1128100
2005-09-08	33.65	34.01	33.60	33.89	1249800
2005-09-09	34.07	34.29	33.78	34.21	1365300
2005-09-12	34.17	34.41	34.00	34.23	796000
2005-09-13	34.07	34.16	33.78	33.96	1309800
2005-09-14	33.86	33.99	33.46	33.64	1347600
2005-09-15	33.69	33.77	33.37	33.62	1126000
2005-09-16	33.47	33.80	33.25	33.60	3666000
2005-09-19	33.43	33.78	32.80	33.27	1730100
2005-09-20	33.27	33.68	32.91	33.05	1864100
2005-09-21	32.92	33.09	32.37	32.84	2571000
2005-09-22	32.73	33.00	32.45	32.80	1167900
2005-09-23	32.76	33.15	32.53	32.98	1408000
2005-09-26	33.95	34.83	33.77	34.09	3785700
2005-09-27	34.30	34.62	34.00	34.09	3493600
2005-09-28	36.71	37.93	36.71	37.25	10083900
2005-09-29	37.31	37.37	36.36	36.95	4780600
2005-09-30	36.94	37.09	36.66	37.09	2921800
2005-10-03	37.02	37.44	36.91	36.98	2684300
2005-10-04	37.17	37.71	37.03	37.40	2996900
2005-10-05	37.25	38.04	37.24	37.46	2971600
2005-10-06	37.40	38.20	37.28	37.72	4736800
2005-10-07	37.88	38.17	37.50	37.64	1584600
2005-10-10	37.58	37.79	37.33	37.61	1899800
2005-10-11	37.59	37.75	36.90	37.46	1965600
2005-10-12	37.41	37.94	36.92	37.12	1659200
2005-10-13	36.94	37.39	36.62	36.92	1646500
2005-10-14	36.71	36.83	36.26	36.53	2012100
2005-10-17	36.49	36.70	35.97	36.39	1444900
2005-10-18	36.22	36.71	36.18	36.42	1561900
2005-10-19	36.45	37.46	36.20	37.35	2958400
2005-10-20	37.67	37.91	37.16	37.46	3772200
2005-10-21	37.85	37.88	37.37	37.58	2392100
2005-10-24	37.78	38.27	37.58	38.01	2124600
2005-10-25	37.92	38.06	37.54	38.06	1391000
2005-10-26	38.00	38.76	37.95	38.58	3270600
2005-10-27	38.41	38.61	37.76	38.00	2304600
2005-10-28	38.51	39.00	38.36	38.45	2439900
2005-10-31	38.45	39.01	38.45	38.76	2779300
2005-11-01	38.84	39.43	38.70	39.43	3440300
2005-11-02	39.49	40.00	39.28	39.74	2048100
2005-11-03	39.98	40.68	39.91	40.27	2827900
2005-11-04	40.23	40.51	39.82	40.28	1628100
2005-11-07	40.27	40.75	40.27	40.44	1457400
2005-11-08	40.57	40.59	39.81	39.97	1297500
2005-11-09	40.15	40.17	39.34	39.84	1858500
2005-11-10	39.94	41.07	39.83	40.96	2961900
2005-11-11	40.32	40.78	40.10	40.72	1662600
2005-11-14	40.75	41.02	40.59	40.75	1396300
2005-11-15	40.83	41.25	40.79	40.93	1535800
2005-11-16	40.87	41.43	40.86	41.35	1779200
2005-11-17	41.50	42.75	41.35	42.47	3043800
2005-11-18	43.02	43.05	42.22	42.60	3278900
2005-11-21	42.61	43.00	42.35	42.83	2205400
2005-11-22	42.70	42.91	42.38	42.78	1784600
2005-11-23	42.67	43.37	42.50	43.18	1491200
2005-11-25	43.02	43.31	42.95	43.27	413400
2005-11-28	42.09	42.60	41.70	42.00	3698000
2005-11-29	42.00	42.62	41.84	42.50	2541600
2005-11-30	42.11	42.70	42.11	42.41	2049500
2005-12-01	42.73	43.20	42.19	43.14	1804100
2005-12-02	42.86	42.96	42.58	42.85	1595100
2005-12-05	42.97	42.97	41.91	42.23	2033400
2005-12-06	42.25	42.45	42.10	42.18	1818800
2005-12-07	41.72	41.96	41.56	41.88	2073800
2005-12-08	42.16	42.16	41.03	41.35	2292400
2005-12-09	41.31	41.53	40.67	41.17	2548400
2005-12-12	41.38	41.53	41.21	41.44	1315600
2005-12-13	41.54	42.13	41.47	42.06	1671500
2005-12-14	42.09	42.49	41.99	42.22	2001900
2005-12-15	42.15	42.40	41.35	41.59	2285000
2005-12-16	41.51	41.88	40.95	40.97	4616300
2005-12-19	40.65	41.24	40.48	40.96	2463100
2005-12-20	40.99	41.76	40.71	41.18	2450600
2005-12-21	41.55	42.10	41.28	41.88	3058300
2005-12-22	40.45	40.69	39.26	40.06	9727100
2005-12-23	40.20	40.52	40.10	40.13	1969300
2005-12-27	40.47	40.51	39.72	39.86	1489800
2005-12-28	39.80	39.90	39.13	39.33	2159100
2005-12-29	39.20	39.41	38.69	38.81	1920100
2005-12-30	38.84	38.84	38.12	38.12	2784600
2006-01-03	38.50	38.94	37.49	38.63	3711900
2006-01-04	38.46	39.00	38.33	38.96	2655900
2006-01-05	38.95	38.99	38.54	38.83	2497800
2006-01-06	38.87	39.00	37.95	38.46	3078300
2006-01-09	38.27	38.32	37.35	38.02	4954900
2006-01-10	37.82	37.99	36.93	37.29	3495000
2006-01-11	37.14	37.65	36.94	37.51	2097700
2006-01-12	37.48	37.49	36.72	36.80	2960600
2006-01-13	36.80	37.20	36.25	36.95	2818000
2006-01-17	37.02	37.64	36.98	37.46	2231700
2006-01-18	37.47	37.91	37.42	37.79	2178100
2006-01-19	37.75	38.32	37.59	38.11	2252300
2006-01-20	37.83	38.17	37.28	37.40	2423700
2006-01-23	37.22	37.45	36.97	36.99	1659600
2006-01-24	37.01	37.94	36.85	37.57	1673500
2006-01-25	37.45	37.80	36.72	36.78	2326600
2006-01-26	36.90	36.93	36.37	36.41	2083400
2006-01-27	36.42	37.68	36.39	37.04	2507900
2006-01-30	37.15	37.50	36.78	37.01	2812500
2006-01-31	36.99	37.00	36.00	36.35	3525100
2006-02-01	35.98	37.07	35.52	37.01	2661100
2006-02-02	37.26	37.65	36.88	37.49	2809200
2006-02-03	36.99	37.08	36.25	36.45	2254600
2006-02-06	36.17	36.51	36.01	36.39	1068800
2006-02-07	36.39	37.00	36.30	36.90	1677300
2006-02-08	36.98	37.99	36.89	37.75	2278400
2006-02-09	37.64	37.93	37.27	37.48	1640300
2006-02-10	37.59	37.79	37.25	37.43	1322100
2006-02-13	37.55	37.94	37.00	37.21	990300
2006-02-14	37.18	37.67	36.90	37.45	1544900
2006-02-15	37.36	37.81	37.03	37.74	1890300
2006-02-16	37.63	38.24	37.57	38.22	1539000
2006-02-17	38.14	38.28	37.77	37.89	1761700
2006-02-21	37.91	38.02	37.02	37.18	1833500
2006-02-22	37.13	37.83	37.05	37.70	1856600
2006-02-23	37.52	38.04	37.52	37.63	1483400
2006-02-24	37.57	37.75	37.18	37.68	1682300
2006-02-27	37.57	39.96	37.51	39.71	4339000
2006-02-28	39.50	40.18	39.35	40.05	4353200
2006-03-01	39.97	40.23	39.75	40.19	2510400
2006-03-02	39.90	40.49	39.85	40.17	1892400
2006-03-03	39.81	41.06	39.50	40.29	2982700
2006-03-06	40.23	40.49	39.45	39.76	1633200
2006-03-07	39.54	39.80	39.07	39.12	1795300
2006-03-08	38.97	39.75	38.97	39.58	1417600
2006-03-09	39.61	40.08	39.31	39.31	1442800
2006-03-10	39.33	39.70	39.10	39.59	1678700
2006-03-13	39.66	39.90	39.05	39.14	1797100
2006-03-14	39.19	40.44	39.10	40.36	2277100
2006-03-15	40.32	40.48	39.80	40.33	1426000
2006-03-16	40.43	40.44	39.83	40.10	1699400
2006-03-17	40.31	40.49	39.89	40.34	3730500
2006-03-20	40.28	41.50	40.21	41.07	2205200
2006-03-21	40.87	41.50	40.79	40.96	2256000
2006-03-22	40.86	41.13	40.42	40.50	1698600
2006-03-23	40.45	40.55	40.07	40.40	1214100
2006-03-24	40.36	40.56	39.88	40.12	1967900
2006-03-27	39.99	40.50	39.82	40.27	1506400
2006-03-28	40.42	40.85	40.00	40.16	2861400
2006-03-29	39.60	41.26	39.34	40.78	5164000
2006-03-30	40.71	41.76	40.71	41.17	2065900
2006-03-31	41.09	41.72	40.89	41.66	2388700
2006-04-03	42.00	42.37	41.65	41.77	2582900
2006-04-04	41.84	42.14	41.35	41.68	2312500
2006-04-05	41.50	41.77	41.18	41.74	1797900
2006-04-06	41.50	41.61	41.03	41.34	1560600
2006-04-07	41.37	41.79	40.67	40.82	1825700
2006-04-10	40.88	40.89	40.52	40.72	982200
2006-04-11	40.96	40.97	40.34	40.60	1617400
2006-04-12	40.57	40.71	40.15	40.51	1063600
2006-04-13	40.62	41.18	40.15	40.82	1441500
2006-04-17	40.96	40.96	40.05	40.47	1516200
2006-04-18	40.35	41.87	40.35	41.65	2584400
2006-04-19	41.58	41.85	41.02	41.45	1972100
2006-04-20	41.45	41.75	41.18	41.51	1628300
2006-04-21	41.48	41.69	40.16	40.50	2165600
2006-04-24	40.33	40.62	40.26	40.38	1570700
2006-04-25	40.39	40.50	39.50	40.19	3268500
2006-04-26	40.14	40.35	39.66	39.99	1643700
2006-04-27	39.76	41.33	39.36	40.91	2159800
2006-04-28	40.84	41.21	40.35	40.39	1335700
2006-05-01	40.76	40.77	39.87	40.04	1287400
2006-05-02	40.26	40.42	39.75	40.26	1358900
2006-05-03	40.12	40.39	39.40	39.63	1270200
2006-05-04	39.74	40.06	39.40	39.84	1864800
2006-05-05	39.92	40.52	39.68	40.44	1761800
2006-05-08	40.33	40.40	39.90	40.08	1697000
2006-05-09	39.94	40.55	39.94	40.55	1406600
2006-05-10	40.39	40.76	40.22	40.46	1773200
2006-05-11	40.27	40.53	40.09	40.22	1135800
2006-05-12	40.10	40.42	39.78	39.95	1199800
2006-05-15	40.05	40.05	39.25	39.61	1578200
2006-05-16	39.52	39.59	38.94	39.36	1645400
2006-05-17	39.00	39.36	38.51	38.68	2015400
2006-05-18	38.60	38.95	38.28	38.45	2277500
2006-05-19	38.42	38.81	38.19	38.55	2734500
2006-05-22	38.16	39.01	38.04	38.72	2195500
2006-05-23	38.78	38.94	37.84	37.92	2110800
2006-05-24	37.70	38.49	37.14	38.33	2177900
2006-05-25	38.23	38.36	37.40	38.19	2007300
2006-05-26	38.34	38.39	37.51	38.13	1620700
2006-05-30	37.26	37.48	36.65	36.78	3158600
2006-05-31	36.59	37.09	36.11	36.71	3371100
2006-06-01	36.87	37.69	36.71	37.67	3563500
2006-06-02	37.98	38.00	37.06	37.45	2700800
2006-06-05	38.40	38.96	37.85	38.19	3489100
2006-06-06	38.24	38.44	37.45	37.69	2619400
2006-06-07	37.74	37.95	37.28	37.35	2177500
2006-06-08	37.19	37.30	36.42	37.14	2636500
2006-06-09	38.09	38.49	37.14	37.26	2080900
2006-06-12	37.11	37.48	36.93	37.00	1291200
2006-06-13	37.11	37.36	36.58	36.70	1803200
2006-06-14	36.58	36.98	36.46	36.95	1783200
2006-06-15	36.94	37.83	36.60	37.59	1970400
2006-06-16	37.67	39.08	37.40	38.60	4591300
2006-06-19	38.85	39.05	38.68	38.73	2381700
2006-06-20	38.88	39.41	38.50	38.90	2197900
2006-06-21	38.84	39.80	38.83	39.45	1881200
2006-06-22	39.26	39.64	38.97	39.19	1472900
2006-06-23	39.01	39.89	38.84	39.46	1387200
2006-06-26	39.45	39.75	39.38	39.52	1041000
2006-06-27	39.48	39.68	39.01	39.22	1766000
2006-06-28	39.49	39.68	39.09	39.57	1794000
2006-06-29	39.55	39.69	38.68	39.67	4089600
2006-06-30	39.67	39.86	38.90	38.98	2903100
2006-07-03	39.52	39.52	38.98	38.98	866900
2006-07-05	38.99	38.99	38.17	38.28	1700400
2006-07-06	38.17	38.52	37.93	38.03	1678200
2006-07-07	37.95	38.00	37.21	37.59	2550062
2006-07-10	37.74	38.00	37.46	37.65	981819
2006-07-11	37.71	37.89	37.39	37.67	1834253
2006-07-12	37.57	37.77	36.65	37.06	1974081
2006-07-13	37.05	37.29	36.73	36.87	2073634
2006-07-14	36.74	36.96	36.47	36.75	2476128
2006-07-17	36.66	36.75	36.33	36.53	2206005
2006-07-18	36.41	36.69	36.02	36.32	1515511
2006-07-19	36.37	37.16	36.26	36.55	1252071
2006-07-20	36.49	36.50	35.42	35.57	2209048
2006-07-21	35.24	35.66	35.10	35.30	2301500
2006-07-24	35.31	35.39	34.81	35.02	2156617
2006-07-25	34.93	35.05	34.39	34.50	3024556
2006-07-26	34.35	34.54	33.76	33.88	3672751
2006-07-27	34.07	34.28	33.65	33.81	1403628
2006-07-28	34.03	34.61	33.79	34.46	1458507
2006-07-31	34.31	34.51	33.91	34.18	1548362
2006-08-01	33.95	34.07	32.98	33.19	2398164
2006-08-02	33.13	33.76	33.05	33.41	3807691
2006-08-03	33.30	33.86	33.18	33.62	2635284
2006-08-04	34.96	35.48	34.18	34.29	4061524
2006-08-07	34.39	34.76	33.99	34.11	2809661
2006-08-08	34.35	34.35	33.30	33.79	2137579
2006-08-09	34.00	34.80	33.80	33.84	1607492
2006-08-10	33.88	34.34	33.57	34.15	1033890
2006-08-11	34.04	34.16	33.75	34.04	822435
2006-08-14	34.15	34.82	34.00	34.05	1274255
2006-08-15	34.73	35.00	34.21	34.84	1670774
2006-08-16	35.08	35.57	34.86	35.56	2231829
2006-08-17	35.26	35.99	35.26	35.70	1914548
2006-08-18	35.86	36.00	35.45	35.74	2433041
2006-08-21	35.69	35.99	35.31	35.89	1184558
2006-08-22	35.74	36.00	35.43	35.61	1751898
2006-08-23	35.70	35.85	35.00	35.20	1760622
2006-08-24	35.46	35.55	34.96	35.20	2057264
2006-08-25	35.01	35.65	35.01	35.45	897754
2006-08-28	35.45	36.14	35.23	36.03	1578304
2006-08-29	36.02	36.23	35.73	35.99	1688312
2006-08-30	35.88	36.37	35.81	36.32	1313331
2006-08-31	36.29	36.36	35.88	35.95	1235854
2006-09-01	36.25	36.35	35.53	36.19	1024145
2006-09-05	36.10	36.19	35.75	35.92	1018857
2006-09-06	35.77	35.83	35.09	35.28	1909124
2006-09-07	35.31	35.40	34.88	34.92	1654513
2006-09-08	35.00	35.47	34.87	35.22	1053830
2006-09-11	34.81	35.12	34.73	35.06	1563699
2006-09-12	34.80	35.22	34.65	35.18	1484019
2006-09-13	35.06	35.25	34.82	35.20	1221706
2006-09-14	35.00	35.44	34.99	35.36	1121682
2006-09-15	35.64	35.93	35.23	35.92	4145332
2006-09-18	35.95	36.31	35.78	35.90	1419832
2006-09-19	36.02	36.29	35.65	36.09	1460108
2006-09-20	36.30	36.52	35.76	35.94	1291290
2006-09-21	35.90	36.19	35.71	35.76	1050039
2006-09-22	35.68	35.84	35.28	35.44	839963
2006-09-25	35.62	36.51	35.48	36.32	2264267
2006-09-26	36.45	37.17	36.44	37.08	3949983
2006-09-27	36.00	37.08	35.33	36.78	5855044
2006-09-28	36.86	37.40	36.77	37.29	2376452
2006-09-29	37.45	37.48	36.73	36.85	2253373
2006-10-02	36.94	37.39	36.51	36.67	2287933
2006-10-03	36.92	36.97	36.49	36.94	1785353
2006-10-04	36.70	37.50	36.70	37.32	2726473
2006-10-05	37.41	38.06	37.11	38.04	3279216
2006-10-06	38.04	38.37	37.80	38.21	2578301
2006-10-09	38.28	38.40	38.06	38.30	1930248
2006-10-10	38.40	38.46	38.10	38.46	2320501
2006-10-11	38.49	38.84	38.22	38.76	2337309
2006-10-12	38.91	38.93	38.28	38.86	2073908
2006-10-13	38.65	38.93	38.33	38.67	1248145
2006-10-16	38.75	39.21	38.63	38.96	1586902
2006-10-17	38.71	38.95	38.51	38.77	1067100
2006-10-18	39.02	39.20	38.44	38.92	1575100
2006-10-19	38.64	39.05	38.41	38.70	1137225
2006-10-20	38.80	38.85	38.24	38.50	1529335
2006-10-23	38.99	40.34	38.82	39.80	4596600
2006-10-24	39.67	39.97	39.37	39.65	2629056
2006-10-25	39.47	39.69	39.13	39.54	1042954
2006-10-26	39.54	39.92	39.36	39.67	1811153
2006-10-27	39.50	39.75	39.35	39.45	1421725
2006-10-30	39.50	39.81	39.20	39.81	2019623
2006-10-31	39.54	39.95	39.00	39.48	1836830
2006-11-01	39.64	39.64	38.90	39.08	1388277
2006-11-02	39.01	39.14	38.50	38.70	1753727
2006-11-03	38.73	38.76	38.23	38.50	1717589
2006-11-06	38.69	39.40	38.56	38.94	1156134
2006-11-07	38.76	39.67	38.71	39.10	1490462
2006-11-08	39.36	39.48	38.97	39.31	1310047
2006-11-09	39.25	39.31	38.31	38.55	1509292
2006-11-10	38.47	38.77	38.37	38.60	2022982
2006-11-13	38.66	38.66	38.25	38.61	1633430
2006-11-14	38.40	39.06	38.32	38.99	1971789
2006-11-15	39.05	39.87	38.91	39.74	2332256
2006-11-16	40.05	40.25	39.73	40.11	1670610
2006-11-17	40.11	40.52	40.00	40.46	1876266
2006-11-20	40.26	40.57	39.95	40.40	2258394
2006-11-21	40.18	40.26	39.63	39.86	2406818
2006-11-22	39.65	39.95	39.53	39.85	878483
2006-11-24	39.78	39.91	39.55	39.63	514836
2006-11-27	39.40	39.55	38.92	39.21	1517262
2006-11-28	39.18	39.45	39.02	39.36	1684999
2006-11-29	39.30	39.43	38.99	39.37	2083297
2006-11-30	39.50	39.64	39.22	39.41	1476125
2006-12-01	39.48	39.48	38.72	39.24	1617732
2006-12-04	39.38	40.03	39.26	39.68	1654687
2006-12-05	39.76	39.76	39.30	39.62	1219099
2006-12-06	39.63	39.84	39.10	39.39	1671133
2006-12-07	39.42	39.51	39.02	39.11	1462808
2006-12-08	39.07	39.57	38.81	39.18	1525509
2006-12-11	38.93	39.50	38.90	39.26	1136359
2006-12-12	39.34	39.42	38.66	39.00	1990243
2006-12-13	39.34	39.34	38.66	39.05	1765023
2006-12-14	39.18	40.05	38.99	39.95	2907115
2006-12-15	40.07	41.12	39.95	40.76	4670536
2006-12-18	40.78	41.21	40.27	40.38	2546655
2006-12-19	40.16	41.04	40.14	40.86	2559870
2006-12-20	39.95	40.59	39.27	39.92	2852357
2006-12-21	40.42	40.88	39.76	40.41	2713728
2006-12-22	40.51	40.51	39.88	39.88	2130095
2006-12-26	39.83	39.85	39.50	39.81	1222092
2006-12-27	40.10	40.27	39.80	39.91	1179817
2006-12-28	40.00	40.14	39.63	39.79	950127
2006-12-29	39.51	40.00	39.41	39.54	983467
2007-01-03	39.69	39.98	38.79	39.31	2679445
2007-01-04	39.42	40.19	39.03	40.01	2670182
2007-01-05	40.19	40.20	39.78	40.03	1766893
2007-01-08	40.23	40.36	39.68	40.10	1645768
2007-01-09	40.04	40.65	39.99	40.19	1550502
2007-01-10	39.90	40.35	39.74	40.31	1492019
2007-01-11	40.55	40.89	40.37	40.72	2463251
2007-01-12	40.48	41.00	40.48	40.67	1211405
2007-01-16	40.70	40.99	40.29	40.69	1919199
2007-01-17	40.74	40.95	40.49	40.80	2153346
2007-01-18	41.00	41.00	40.39	40.42	1822816
2007-01-19	40.17	40.45	39.96	40.11	2001408
2007-01-22	39.93	40.17	39.37	39.60	3015648
2007-01-23	39.60	39.93	39.51	39.64	1874646
2007-01-24	39.84	40.64	39.68	40.60	2900290
2007-01-25	40.28	40.46	39.40	39.70	2644624
2007-01-26	39.68	40.09	39.47	39.77	2409095
2007-01-29	39.84	40.34	39.69	40.00	2537425
2007-01-30	39.89	40.05	39.49	39.70	1932835
2007-01-31	39.61	40.31	39.49	40.01	2265881
2007-02-01	40.03	40.55	40.03	40.32	2360896
2007-02-02	40.25	40.61	40.25	40.44	1253585
2007-02-05	40.36	40.75	40.22	40.50	2592812
2007-02-06	40.75	40.77	40.05	40.40	2196835
2007-02-07	40.54	40.79	40.36	40.63	2551994
2007-02-08	40.51	40.94	40.51	40.67	1535800
2007-02-09	40.90	40.94	40.13	40.34	2427903
2007-02-12	40.52	40.64	40.32	40.50	1942337
2007-02-13	40.71	41.15	40.35	40.87	3114445
2007-02-14	40.99	41.93	40.89	41.77	3747056
2007-02-15	41.61	41.89	41.48	41.65	1927153
2007-02-16	41.74	41.76	41.32	41.58	1628003
2007-02-20	41.18	41.76	41.03	41.60	2115424
2007-02-21	41.60	41.70	41.07	41.63	1700476
2007-02-22	41.57	41.80	41.17	41.79	1910518
2007-02-23	41.92	42.43	41.73	42.38	3894231
2007-02-26	42.45	42.50	41.96	42.29	3134456
2007-02-27	41.93	42.28	40.89	41.32	4647035
2007-02-28	40.64	41.65	40.52	40.63	4775292
2007-03-01	39.73	40.14	39.10	40.01	6336484
2007-03-02	39.64	39.70	39.13	39.16	2735150
2007-03-05	39.15	39.87	38.93	39.50	4301961
2007-03-06	39.42	40.08	39.33	39.84	2817613
2007-03-07	39.33	40.01	39.33	39.87	3196809
2007-03-08	40.17	40.20	39.75	39.84	2364138
2007-03-09	40.26	40.26	39.40	39.48	2252557
2007-03-12	39.59	39.89	39.46	39.79	1711780
2007-03-13	39.54	39.56	38.69	38.99	4093378
2007-03-14	38.93	39.59	38.79	39.58	3471360
2007-03-15	39.68	40.11	39.20	40.06	3307180
2007-03-16	39.84	40.11	39.51	39.73	3005992
2007-03-19	39.74	40.19	39.70	39.91	1614819
2007-03-20	39.87	40.18	39.79	39.96	2554993
2007-03-21	40.12	40.90	39.85	40.90	2629957
2007-03-22	41.00	41.10	40.70	40.87	1508919
2007-03-23	40.74	41.01	40.66	40.73	1467847
2007-03-26	40.66	40.80	40.26	40.65	1956752
2007-03-27	40.46	40.53	39.69	39.70	3404143
2007-03-28	39.61	39.87	38.84	39.20	5528852
2007-03-29	38.87	39.30	38.36	38.43	6779580
2007-03-30	38.25	38.57	37.57	37.87	7925589
2007-04-02	38.19	38.34	37.40	37.50	4614343
2007-04-03	37.73	37.82	37.42	37.63	8067472
2007-04-04	37.63	37.92	37.50	37.91	4993146
2007-04-05	38.00	38.08	37.78	37.89	2826320
2007-04-09	37.90	37.94	37.58	37.66	3673564
2007-04-10	37.57	37.88	37.55	37.73	1972466
2007-04-11	37.65	37.70	36.74	36.92	4366840
2007-04-12	36.93	37.16	36.74	36.89	2884067
2007-04-13	36.85	36.88	36.48	36.75	3912366
2007-04-16	36.99	37.32	36.76	37.27	2459904
2007-04-17	37.18	37.61	37.17	37.27	2231369
2007-04-18	37.20	37.40	36.75	36.83	2896996
2007-04-19	36.67	36.70	36.17	36.25	4037654
2007-04-20	36.46	37.14	36.26	37.05	4625708
2007-04-23	37.11	37.19	36.89	37.00	1932817
2007-04-24	37.11	37.11	36.56	36.88	5024023
2007-04-25	36.86	37.10	36.75	37.05	3096994
2007-04-26	36.92	36.92	36.29	36.37	5610306
2007-04-27	36.33	37.54	36.08	37.54	5152401
2007-04-30	37.54	37.59	37.01	37.10	4526190
2007-05-01	37.02	37.57	37.01	37.55	4181761
2007-05-02	37.56	37.85	37.46	37.76	2988971
2007-05-03	37.95	37.98	37.55	37.91	3102520
2007-05-04	38.09	38.09	37.59	37.80	4480696
2007-05-07	37.81	38.33	37.76	38.10	2895061
2007-05-08	38.00	38.12	37.82	38.02	3846488
2007-05-09	37.91	38.71	37.85	38.58	3570806
2007-05-10	38.49	38.80	38.33	38.44	4186203
2007-05-11	38.85	39.05	38.30	39.04	4297448
2007-05-14	38.94	39.00	38.40	38.64	2598320
2007-05-15	38.74	38.82	38.06	38.10	3496814
2007-05-16	39.05	39.71	38.72	38.90	6154774
2007-05-17	39.15	39.15	38.56	38.82	2875388
2007-05-18	38.98	39.39	38.69	39.36	3166945
2007-05-21	39.26	40.05	39.22	39.98	4709632
2007-05-22	39.83	40.21	39.49	40.09	4287357
2007-05-23	40.09	40.47	39.95	40.22	3661522
2007-05-24	40.30	40.50	39.81	39.89	2993213
2007-05-25	39.89	40.24	39.65	40.07	2021994
2007-05-29	39.99	40.32	39.70	40.03	2440917
2007-05-30	39.94	40.08	39.08	39.84	5748519
2007-05-31	39.85	40.42	39.79	40.40	3442935
2007-06-01	40.63	40.84	40.49	40.60	2327321
2007-06-04	40.28	40.49	40.14	40.27	2065981
2007-06-05	40.12	40.28	39.66	40.23	4104437
2007-06-06	40.23	40.23	39.79	39.85	2385905
2007-06-07	39.65	39.68	39.12	39.26	3125730
2007-06-08	39.00	39.73	38.69	39.69	2169284
2007-06-11	39.69	40.18	39.49	39.88	1895016
2007-06-12	39.67	39.77	39.21	39.55	3417153
2007-06-13	39.58	40.36	39.50	40.33	2576293
2007-06-14	40.30	40.45	39.97	40.24	2797966
2007-06-15	40.57	40.73	40.20	40.37	4291938
2007-06-18	40.30	40.58	40.05	40.11	2094426
2007-06-19	40.00	40.32	39.78	40.27	2354708
2007-06-20	40.35	40.55	39.99	40.21	1852050
2007-06-21	40.18	40.42	39.91	40.20	2581326
2007-06-22	40.13	40.25	39.63	39.69	2417186
2007-06-25	39.88	40.09	39.26	39.42	2758930
2007-06-26	39.59	39.80	39.22	39.78	3324147
2007-06-27	39.22	40.29	39.22	40.23	2714558
2007-06-28	39.50	39.92	39.09	39.28	4349436
2007-06-29	39.28	39.34	38.90	39.12	3658042
2007-07-02	39.42	39.55	38.93	39.37	2234676
2007-07-03	39.36	39.50	38.79	38.97	1691702
2007-07-05	39.01	39.20	38.82	39.15	2307495
2007-07-06	39.26	39.60	39.01	39.37	1689176
2007-07-09	39.26	39.66	39.00	39.65	3362188
2007-07-10	39.50	40.46	39.45	40.27	5030712
2007-07-11	40.18	41.00	40.12	40.98	5249019
2007-07-12	40.77	41.44	40.69	41.44	3438883
2007-07-13	42.83	43.74	42.06	43.44	9263175
2007-07-16	43.08	44.14	42.50	43.94	4711760
2007-07-17	43.80	44.06	43.67	43.91	4562098
2007-07-18	43.89	44.00	42.75	43.48	3059266
2007-07-19	43.40	43.49	43.04	43.38	2573535
2007-07-20	43.49	43.50	42.59	42.67	4605055
2007-07-23	42.99	43.37	42.78	43.01	3164525
2007-07-24	43.08	43.35	42.38	42.51	3493259
2007-07-25	42.26	42.96	42.18	42.76	4085286
2007-07-26	42.38	42.50	41.58	42.26	5153810
2007-07-27	42.59	42.62	41.61	41.61	4736342
2007-07-30	41.50	42.09	41.17	41.93	3457435
2007-07-31	42.21	42.36	41.38	41.38	3452999
2007-08-01	41.38	41.89	41.00	41.69	4502210
2007-08-02	41.96	42.24	41.40	42.14	2640269
2007-08-03	42.23	43.26	41.88	42.54	5943507
2007-08-06	42.61	44.95	42.54	44.87	7023845
2007-08-07	44.73	45.74	44.33	45.35	6078981
2007-08-08	45.13	46.50	45.13	46.31	5718424
2007-08-09	45.56	47.14	45.50	45.65	6283019
2007-08-10	45.35	46.11	44.78	45.27	5798394
2007-08-13	45.15	45.41	44.15	44.54	4741235
2007-08-14	44.91	45.06	44.37	44.44	3629719
2007-08-15	44.48	44.92	43.82	44.00	4451211
2007-08-16	43.82	45.00	43.07	44.37	4298553
2007-08-17	44.55	45.00	43.61	44.89	4019005
2007-08-20	44.89	45.00	43.95	44.30	2767334
2007-08-21	44.11	45.06	44.11	44.39	2956311
2007-08-22	44.43	44.91	43.77	43.97	4002296
2007-08-23	44.01	44.12	43.47	43.77	2630601
2007-08-24	43.68	44.43	43.19	44.36	3126532
2007-08-27	44.36	44.47	44.03	44.19	2569627
2007-08-28	44.07	44.19	43.29	43.38	2581825
2007-08-29	43.49	44.56	43.20	44.46	2677730
2007-08-30	44.30	44.68	43.99	44.27	2995368
2007-08-31	44.50	44.88	44.28	44.43	2483598
2007-09-04	44.58	45.26	44.51	45.12	4188957
2007-09-05	44.86	45.22	44.62	44.79	3228588
2007-09-06	45.06	45.65	44.96	45.02	1925557
2007-09-07	44.26	44.43	43.30	43.49	4844212
2007-09-10	43.75	44.14	43.31	43.54	2342040
2007-09-11	43.79	44.33	43.53	44.15	2534586
2007-09-12	43.88	44.15	43.69	43.81	2646956
2007-09-13	43.71	44.23	42.92	43.07	3576432
2007-09-14	42.71	43.34	42.24	43.07	2875493
2007-09-17	42.73	42.80	42.34	42.51	2294328
2007-09-18	42.52	43.49	42.43	43.25	2598123
2007-09-19	43.35	44.19	43.27	43.89	2051125
2007-09-20	43.76	44.17	43.46	43.50	2364978
2007-09-21	43.78	44.14	43.18	43.44	3544340
2007-09-24	43.38	44.00	43.14	43.26	1803742
2007-09-25	43.04	43.70	42.85	43.34	2173142
2007-09-26	43.41	43.73	43.01	43.58	2712949
2007-09-27	42.35	43.08	41.58	42.00	5793625
2007-09-28	42.03	42.10	40.77	41.00	4355250
2007-10-01	40.86	41.52	40.54	41.40	3199088
2007-10-02	41.46	41.49	40.51	40.77	3188157
2007-10-03	40.53	41.18	40.50	40.81	1662176
2007-10-04	40.97	41.28	40.79	41.15	1516445
2007-10-05	41.50	42.09	41.36	42.02	2278615
2007-10-08	42.43	42.67	42.00	42.16	1567408
2007-10-09	42.43	42.49	42.02	42.40	1529428
2007-10-10	42.40	42.52	42.13	42.34	1289976
2007-10-11	42.39	42.61	41.54	41.62	1607502
2007-10-12	41.77	42.25	41.62	42.05	1508759
2007-10-15	41.80	42.04	41.34	41.88	1898937
2007-10-16	41.75	42.10	41.75	42.09	2539072
2007-10-17	42.45	42.80	41.83	42.75	2487433
2007-10-18	42.45	42.95	42.30	42.88	2222772
2007-10-19	42.90	43.00	41.62	41.68	3564556
2007-10-22	41.65	41.87	41.30	41.69	2493366
2007-10-23	41.60	41.74	41.27	41.74	2273779
2007-10-24	41.33	41.57	39.89	40.75	4350152
2007-10-25	40.78	41.05	39.75	40.40	4658525
2007-10-26	40.70	41.31	40.44	41.23	3164215
2007-10-29	41.33	41.39	40.68	41.11	2707014
2007-10-30	41.11	41.24	40.43	40.84	2149992
2007-10-31	40.81	42.00	40.76	41.78	2773721
2007-11-01	41.40	41.94	40.55	40.55	2940907
2007-11-02	41.02	41.62	40.76	41.17	2053391
2007-11-05	40.91	41.26	40.26	40.97	2408766
2007-11-06	41.05	41.24	40.14	40.59	2319626
2007-11-07	40.19	40.54	39.76	39.76	2248466
2007-11-08	39.86	40.27	39.71	39.90	3277374
2007-11-09	39.58	39.90	38.47	38.50	3769443
2007-11-12	38.51	39.40	38.51	38.87	3808927
2007-11-13	39.04	39.50	38.70	39.45	3708963
2007-11-14	39.67	39.67	38.59	38.78	2079773
2007-11-15	38.72	39.57	38.65	38.88	2890905
2007-11-16	39.19	40.12	39.17	39.98	3436269
2007-11-19	39.89	39.89	38.73	39.31	3231336
2007-11-20	39.37	39.93	38.17	38.89	3924656
2007-11-21	38.73	39.05	38.09	38.15	2843472
2007-11-23	38.19	38.51	38.04	38.19	966086
2007-11-26	38.01	38.24	37.17	37.24	3739473
2007-11-27	37.51	37.91	37.22	37.48	3447022
2007-11-28	37.95	38.62	37.05	38.62	3498175
2007-11-29	38.70	39.25	38.37	38.94	3514956
2007-11-30	39.34	39.54	38.87	39.00	3875454
2007-12-03	38.72	39.58	38.17	39.30	3039355
2007-12-04	39.00	39.53	38.83	39.45	2325749
2007-12-05	39.60	40.33	39.50	40.19	2946227
2007-12-06	40.24	40.31	39.68	40.24	2069482
2007-12-07	40.23	40.30	39.91	40.10	1836809
2007-12-10	40.14	40.47	40.11	40.27	1964997
2007-12-11	40.24	40.68	39.55	39.62	2579891
2007-12-12	40.18	40.42	38.92	39.53	3760254
2007-12-13	39.10	39.96	39.09	39.35	3247916
2007-12-14	39.05	39.21	38.24	38.36	3238900
2007-12-17	38.15	38.36	37.63	37.77	2597547
2007-12-18	38.10	38.72	37.61	38.11	3449786
2007-12-19	38.26	38.94	38.00	38.49	2836559
2007-12-20	38.12	38.44	36.82	37.02	5237373
2007-12-21	37.37	37.80	37.12	37.29	6285700
2007-12-24	37.49	37.52	37.04	37.47	1034494
2007-12-26	37.18	37.60	37.09	37.30	1343408
2007-12-27	37.67	37.67	36.59	36.63	1813346
2007-12-28	36.59	37.02	36.48	36.59	1533940
2007-12-31	36.38	36.58	35.96	36.22	2042937
2008-01-02	36.02	36.25	34.77	34.99	4130286
2008-01-03	35.28	35.89	35.02	35.14	3321857
2008-01-04	34.45	34.75	33.86	34.01	4332168
2008-01-07	34.25	34.80	33.87	34.69	3104982
2008-01-08	34.42	34.77	33.51	33.56	3574256
2008-01-09	33.51	33.88	33.10	33.51	4198851
2008-01-10	33.61	34.30	33.24	33.87	3538280
2008-01-11	34.43	34.43	33.49	33.78	3724476
2008-01-14	33.25	33.33	32.38	32.99	4779119
2008-01-15	32.80	33.36	32.74	33.06	3593617
2008-01-16	33.23	34.25	33.15	33.64	4700994
2008-01-17	33.20	33.74	32.90	33.03	3457826
2008-01-18	32.70	34.00	32.60	33.21	4670141
2008-01-22	31.67	32.84	31.46	32.17	4562134
2008-01-23	31.42	33.54	31.41	33.34	5049118
2008-01-24	32.38	33.61	32.38	33.09	3905687
2008-01-25	33.62	33.65	32.96	33.14	3203400
2008-01-28	32.62	33.80	32.62	33.70	2310484
2008-01-29	33.94	34.53	33.69	34.32	3795678
2008-01-30	34.18	34.69	32.84	32.92	6173044
2008-01-31	32.15	32.88	31.98	32.72	9757595
2008-02-01	33.53	34.22	32.62	33.87	4857728
2008-02-04	33.92	34.44	33.35	33.54	1727241
2008-02-05	32.93	33.35	32.60	32.63	3256147
2008-02-06	32.79	32.94	31.95	32.01	2733758
2008-02-07	31.93	32.36	31.40	32.11	4739780
2008-02-08	32.01	32.51	32.00	32.15	3137577
2008-02-11	32.25	32.61	32.06	32.43	1980776
2008-02-12	32.28	33.81	32.28	33.41	4129158
2008-02-13	33.90	34.58	33.81	34.47	3988875
2008-02-14	34.01	35.29	34.00	34.17	3618182
2008-02-15	33.93	34.18	33.52	33.67	2200725
2008-02-19	34.59	34.64	33.51	33.65	2204634
2008-02-20	33.50	34.24	33.49	34.20	2588533
2008-02-21	33.69	34.42	33.69	33.89	2759114
2008-02-22	34.27	34.27	32.64	33.03	4919562
2008-02-25	33.24	33.35	32.68	33.30	5139113
2008-02-26	32.58	33.04	32.14	32.83	4547274
2008-02-27	32.72	32.98	32.57	32.73	2295321
2008-02-28	32.60	32.72	32.14	32.15	2374150
2008-02-29	31.85	32.00	31.35	31.46	5514154
2008-03-03	31.85	31.85	31.09	31.30	4130717
2008-03-04	31.16	31.97	31.10	31.93	4020962
2008-03-05	31.87	32.26	31.45	31.85	3103608
2008-03-06	31.77	31.92	30.94	30.96	3381779
2008-03-07	30.84	31.13	30.22	30.50	3955399
2008-03-10	30.50	30.97	30.09	30.48	3825504
2008-03-11	30.93	31.63	30.58	31.63	3559246
2008-03-12	31.81	32.14	31.58	31.66	3237040
2008-03-13	31.41	31.86	31.00	31.51	3368640
2008-03-14	31.51	31.78	30.55	31.10	4040987
2008-03-17	31.32	31.37	30.52	31.01	4537572
2008-03-18	31.53	32.09	31.15	32.07	3392252
2008-03-19	32.40	32.61	31.85	31.85	4902326
2008-03-20	32.03	33.00	31.75	32.99	5723768
2008-03-24	33.18	34.20	32.92	33.96	3565293
2008-03-25	34.02	34.16	33.22	33.29	4508072
2008-03-26	33.03	33.63	32.80	32.88	3728719
2008-03-27	32.10	34.17	32.03	33.35	5805123
2008-03-28	33.69	33.96	33.21	33.45	3921368
2008-03-31	33.94	34.46	33.71	34.26	3846249
2008-04-01	34.47	35.65	34.38	35.65	5507656
2008-04-02	35.58	35.98	35.20	35.84	3980709
2008-04-03	35.50	35.79	35.04	35.77	4483947
2008-04-04	35.91	36.50	35.40	36.39	4509588
2008-04-07	36.55	36.60	35.91	35.98	3805853
2008-04-08	36.30	36.30	35.62	35.81	4540140
2008-04-09	35.82	35.89	35.14	35.29	4882693
2008-04-10	35.07	35.97	34.99	35.85	3373465
2008-04-11	36.05	36.05	35.42	35.55	3844578
2008-04-14	35.71	35.72	35.32	35.45	1796813
2008-04-15	35.56	35.69	35.16	35.64	2204425
2008-04-16	35.82	36.60	35.65	36.41	2404435
2008-04-17	36.57	36.70	36.13	36.46	1816544
2008-04-18	37.15	37.15	36.58	36.75	3720870
2008-04-21	36.24	36.60	36.23	36.47	1949043
2008-04-22	36.27	36.47	35.72	36.18	2325043
2008-04-23	36.55	36.56	35.87	36.27	2628582
2008-04-24	36.35	36.71	36.06	36.45	2599049
2008-04-25	36.43	36.58	35.87	36.50	1870547
2008-04-28	36.50	36.61	36.20	36.29	1605203
2008-04-29	36.19	36.29	35.83	36.05	1873317
2008-04-30	36.19	36.96	36.06	36.37	3671873
2008-05-01	36.18	37.30	35.90	37.21	3018498
2008-05-02	37.35	37.47	36.75	37.11	2504552
2008-05-05	36.94	37.16	36.43	36.52	1547306
2008-05-06	36.30	36.79	36.17	36.45	4735649
2008-05-07	36.42	36.55	35.69	35.77	2881609
2008-05-08	35.95	36.38	35.79	36.30	3031949
2008-05-09	35.91	36.14	35.71	35.95	1691968
2008-05-12	36.14	36.65	35.76	36.60	1875936
2008-05-13	36.60	36.65	35.95	36.32	2594126
2008-05-14	36.20	36.70	36.18	36.37	1548331
2008-05-15	36.23	36.93	36.15	36.84	1939777
2008-05-16	37.00	37.00	36.17	36.54	2346339
2008-05-19	36.53	36.60	36.08	36.27	2199286
2008-05-20	36.19	36.70	36.00	36.18	1667256
2008-05-21	36.48	36.76	36.07	36.16	3313235
2008-05-22	36.03	36.26	34.76	34.87	6082648
2008-05-23	34.72	34.94	33.93	34.11	5487852
2008-05-27	34.50	34.69	34.10	34.61	3121639
2008-05-28	34.78	34.93	34.25	34.45	2458543
2008-05-29	34.62	35.36	34.43	35.01	2859682
2008-05-30	35.01	35.19	34.47	34.55	3464616
2008-06-02	34.30	34.36	33.58	33.79	4219902
2008-06-03	33.98	34.35	33.52	33.63	4356837
2008-06-04	33.58	34.12	33.36	33.61	4460961
2008-06-05	33.63	34.09	33.44	34.00	4411353
2008-06-06	33.75	33.90	32.80	33.17	6950271
2008-06-09	33.17	33.51	32.65	33.34	5396244
2008-06-10	33.45	33.87	33.10	33.28	4135586
2008-06-11	33.16	33.42	32.41	32.52	5230898
2008-06-12	32.96	33.44	32.60	32.87	4332553
2008-06-13	33.26	33.66	33.00	33.65	2669692
2008-06-16	33.74	33.91	32.90	33.67	2643970
2008-06-17	33.68	33.74	33.00	33.04	2387936
2008-06-18	32.91	32.95	32.46	32.60	2990465
2008-06-19	32.48	33.40	32.36	33.26	2659354
2008-06-20	32.80	33.18	32.22	32.39	4589581
2008-06-23	32.66	32.71	31.94	32.00	4272795
2008-06-24	31.65	31.96	31.40	31.60	5244971
2008-06-25	31.50	32.52	31.37	32.09	3792147
2008-06-26	31.62	32.55	31.61	32.04	6632454
2008-06-27	31.92	32.18	31.18	31.58	7242171
2008-06-30	31.43	31.90	31.28	31.28	3833528
2008-07-01	31.02	31.91	30.98	31.75	4292517
2008-07-02	32.08	32.15	30.80	30.84	5061602
2008-07-03	31.09	31.47	31.01	31.04	2590273
2008-07-07	31.22	31.54	30.46	31.02	4982230
2008-07-08	31.02	32.16	30.86	32.13	7222268
2008-07-09	32.03	32.51	31.54	31.54	4499667
2008-07-10	31.47	32.14	31.34	31.95	4039284
2008-07-11	31.51	31.98	31.10	31.33	3248248
2008-07-14	31.37	31.75	30.59	30.66	3123247
2008-07-15	30.37	31.24	30.26	30.74	4137106
2008-07-16	31.07	32.06	30.56	32.00	3529604
2008-07-17	32.01	32.71	31.77	32.69	5684706
2008-07-18	32.36	33.15	32.34	32.96	5524452
2008-07-21	32.97	33.29	32.59	33.19	4224369
2008-07-22	33.35	33.69	32.84	33.69	4503558
2008-07-23	33.82	34.07	33.30	33.71	3670433
2008-07-24	33.27	33.56	32.52	32.88	3687402
2008-07-25	33.12	33.14	32.62	32.89	2920062
2008-07-28	32.71	32.95	32.28	32.34	2606580
2008-07-29	32.39	33.09	32.33	33.02	3638775
2008-07-30	33.14	33.19	32.52	32.82	2725261
2008-07-31	32.49	33.40	32.49	32.92	3584460
2008-08-01	33.06	33.17	32.10	32.77	3254061
2008-08-04	33.44	33.44	32.42	32.66	1887308
2008-08-05	33.00	33.67	32.68	33.66	3032726
2008-08-06	33.25	34.08	33.21	34.01	2578354
2008-08-07	33.64	33.99	33.14	33.19	3373668
2008-08-08	33.71	34.66	33.17	34.55	3436274
2008-08-11	34.44	35.17	34.07	34.87	2668564
2008-08-12	34.94	35.17	34.58	34.81	2560901
2008-08-13	34.63	35.03	34.28	34.70	2130347
2008-08-14	34.49	35.22	34.39	35.05	2497641
2008-08-15	35.35	35.37	34.68	35.02	2971952
2008-08-18	35.45	35.53	34.87	35.10	3007896
2008-08-19	34.89	35.10	34.27	34.40	2402530
2008-08-20	34.56	35.00	34.20	34.52	2395989
2008-08-21	34.27	34.68	34.00	34.49	2102253
2008-08-22	34.32	35.22	34.11	35.02	2150074
2008-08-25	34.71	34.84	33.96	34.05	2648043
2008-08-26	33.91	34.44	33.84	34.16	2145320
2008-08-27	34.32	35.11	34.09	34.79	3158415
2008-08-28	34.66	35.06	34.64	34.90	2013710
2008-08-29	35.21	35.22	33.94	34.08	3005879
2008-09-02	35.20	35.29	34.68	35.17	4621094
2008-09-03	34.72	35.25	34.60	34.82	4343381
2008-09-04	34.58	34.97	33.99	33.99	2795765
2008-09-05	33.75	33.83	33.08	33.35	3954649
2008-09-08	33.60	34.24	33.41	33.79	5119790
2008-09-09	34.01	34.15	32.92	32.95	4562303
2008-09-10	33.18	33.48	32.85	33.10	2991719
2008-09-11	32.93	34.03	32.75	34.00	3760534
2008-09-12	33.58	34.28	33.47	34.01	3181008
2008-09-15	33.59	34.25	33.16	33.18	3435630
2008-09-16	33.00	33.39	31.75	32.59	7133661
2008-09-17	32.46	32.54	31.71	31.71	5007528
2008-09-18	32.29	32.88	31.62	32.09	7307309
2008-09-19	33.10	33.79	31.20	32.89	6188637
2008-09-22	32.52	33.42	31.48	31.48	2844288
2008-09-23	31.73	32.14	31.44	31.47	2918062
2008-09-24	31.20	32.44	31.19	32.30	3104560
2008-09-25	31.47	31.99	31.26	31.72	6242377
2008-09-26	31.16	33.38	31.16	33.35	3749767
2008-09-29	32.50	33.59	32.50	32.80	7720397
2008-09-30	33.29	33.29	32.51	33.03	5034425
2008-10-01	33.67	33.67	32.25	32.64	4077957
2008-10-02	33.22	33.22	31.50	31.50	4483229
2008-10-03	31.93	32.79	31.02	31.03	5446042
2008-10-06	30.76	31.27	29.02	30.07	7691317
2008-10-07	31.32	31.32	28.90	28.91	7270361
2008-10-08	28.74	29.38	27.55	28.14	6644905
2008-10-09	28.30	28.55	27.20	27.46	7306694
2008-10-10	28.05	28.69	26.19	28.34	10629154
2008-10-13	28.93	30.31	27.68	30.30	6050824
2008-10-14	31.12	31.37	28.27	28.79	4988345
2008-10-15	28.62	28.79	26.71	27.06	8316897
2008-10-16	26.50	27.32	25.00	27.21	9752567
2008-10-17	26.42	27.39	26.02	26.60	6914059
2008-10-20	27.41	28.01	26.70	28.00	4685812
2008-10-21	27.82	27.94	26.11	26.12	4087108
2008-10-22	26.12	26.28	24.41	24.98	7501475
2008-10-23	25.00	25.71	24.03	25.24	6377761
2008-10-24	23.70	25.26	23.70	24.47	4160863
2008-10-27	24.06	25.45	23.76	24.26	4113178
2008-10-28	24.42	27.03	24.33	26.84	6009933
2008-10-29	26.89	27.43	25.85	26.46	6434617
2008-10-30	27.15	28.20	27.15	28.07	6567183
2008-10-31	28.00	28.92	27.31	28.54	3908973
2008-11-03	28.64	29.41	28.19	28.90	3080168
2008-11-04	29.19	29.32	28.41	29.29	4798039
2008-11-05	28.94	29.22	27.84	27.88	4269624
2008-11-06	27.44	28.13	26.51	26.65	4778541
2008-11-07	26.99	27.41	26.35	26.89	3977215
2008-11-10	27.40	27.59	26.51	26.77	2871858
2008-11-11	26.56	26.88	25.80	26.09	3338455
2008-11-12	25.75	25.90	25.07	25.10	4548410
2008-11-13	25.06	26.93	24.15	26.92	5920820
2008-11-14	26.30	26.93	25.59	25.70	4768517
2008-11-17	25.40	26.39	24.98	25.49	3893115
2008-11-18	25.45	26.18	25.10	25.74	4623045
2008-11-19	25.68	26.14	24.60	24.62	4947390
2008-11-20	24.50	25.50	23.71	23.80	6519502
2008-11-21	23.91	25.07	23.22	25.07	7778165
2008-11-24	25.60	27.39	24.91	27.19	6374028
2008-11-25	27.34	27.74	26.87	27.55	5282783
2008-11-26	27.23	28.36	26.98	28.36	3400349
2008-11-28	28.05	28.38	27.84	28.26	1281992
2008-12-01	27.91	27.95	26.01	26.02	3973789
2008-12-02	26.35	27.18	26.03	26.64	4635019
2008-12-03	26.17	27.44	25.85	27.17	5759040
2008-12-04	26.70	27.62	25.59	26.02	4433327
2008-12-05	25.51	26.60	24.74	26.51	4581550
2008-12-08	26.93	27.73	26.82	27.43	4350038
2008-12-09	27.22	27.64	26.57	26.70	3385006
2008-12-10	25.77	26.69	25.77	26.32	4136495
2008-12-11	26.32	26.60	25.52	25.60	3692666
2008-12-12	25.32	26.23	25.09	26.09	3789430
2008-12-15	25.77	26.09	24.95	25.27	4841455
2008-12-16	25.50	26.62	25.12	26.62	5153542
2008-12-17	26.05	26.96	25.76	26.61	5390422
2008-12-18	26.70	27.18	25.55	25.89	5789984
2008-12-19	26.15	26.48	25.81	26.25	5383288
2008-12-22	26.14	26.85	25.19	25.64	3686449
2008-12-23	25.80	26.00	25.00	25.29	2702968
2008-12-24	25.20	25.26	25.00	25.06	1031476
2008-12-26	25.08	25.46	25.00	25.19	1171730
2008-12-29	25.26	25.39	24.45	24.72	2387502
2008-12-30	24.93	25.80	24.78	25.79	2306938
2008-12-31	25.50	26.40	25.42	26.28	3218342
2009-01-02	26.31	27.06	25.96	26.94	2867045
2009-01-05	26.63	26.81	26.15	26.42	3940520
2009-01-06	26.59	26.67	26.15	26.40	3802775
2009-01-07	26.17	26.48	26.00	26.08	5042041
2009-01-08	26.27	26.46	25.79	26.18	2754223
2009-01-09	26.13	26.13	25.11	25.31	3306066
2009-01-12	25.37	25.60	24.92	25.13	3235398
2009-01-13	25.15	25.60	25.13	25.45	3404987
2009-01-14	25.15	25.29	24.45	24.59	3223185
2009-01-15	24.61	25.06	24.23	24.89	4954467
2009-01-16	25.02	25.53	24.79	25.43	5238394
2009-01-20	25.22	25.77	24.67	24.68	5270508
2009-01-21	25.06	25.42	24.31	25.10	4979482
2009-01-22	24.77	25.03	24.35	24.64	3607526
2009-01-23	24.41	24.67	24.08	24.41	3802910
2009-01-26	24.37	25.49	24.35	25.32	4878484
2009-01-27	24.63	25.60	24.39	25.21	4495227
2009-01-28	25.44	25.65	25.08	25.28	5128525
2009-01-29	25.25	25.39	24.79	24.85	3579367
2009-01-30	24.93	25.16	24.23	24.29	4211388
2009-02-02	24.12	24.66	23.96	24.46	4947309
2009-02-03	24.75	25.57	24.55	25.50	5051396
2009-02-04	24.96	25.82	24.96	25.32	4967677
2009-02-05	24.67	26.22	24.67	26.01	5397962
2009-02-06	26.22	27.03	25.90	26.93	5583455
2009-02-09	26.60	26.80	26.35	26.53	4174474
2009-02-10	26.44	26.53	25.11	25.17	6379594
2009-02-11	25.09	25.69	25.02	25.38	3145951
2009-02-12	25.10	25.40	24.64	25.40	3883094
2009-02-13	25.40	25.52	25.00	25.03	2536720
2009-02-17	24.44	24.77	23.97	24.01	5366010
2009-02-18	24.33	24.84	24.00	24.58	3422649
2009-02-19	24.68	24.95	23.86	23.88	4573418
2009-02-20	23.71	24.14	23.61	23.97	6991795
2009-02-23	24.07	24.11	23.23	23.26	4561731
2009-02-24	23.46	24.00	23.25	23.91	4346859
2009-02-25	23.58	23.90	23.00	23.60	6086154
2009-02-26	23.42	23.55	22.85	22.92	6891941
2009-02-27	21.95	22.60	21.83	22.06	9316213
2009-03-02	21.69	21.80	20.70	20.71	7841526
2009-03-03	20.79	21.05	20.31	20.93	10361609
2009-03-04	21.05	21.71	21.00	21.51	7520652
2009-03-05	21.43	21.43	21.01	21.05	6402474
2009-03-06	21.12	21.42	20.45	20.94	5539456
2009-03-09	20.77	21.07	20.33	20.43	3890992
2009-03-10	20.56	21.71	20.56	21.69	5351206
2009-03-11	22.17	22.17	21.23	21.47	3953726
2009-03-12	21.48	22.32	21.10	22.31	3745754
2009-03-13	22.63	22.88	22.31	22.75	4153723
2009-03-16	22.60	22.97	22.38	22.40	3237197
2009-03-17	22.54	23.17	22.36	23.17	2967511
2009-03-18	22.98	23.46	22.66	23.25	5549413
2009-03-19	23.25	23.47	22.96	23.15	2703314
2009-03-20	23.38	23.77	23.00	23.03	4652275
2009-03-23	23.79	24.26	23.30	24.25	4786037
2009-03-24	24.18	24.39	23.87	24.30	6286501
2009-03-25	23.60	24.10	23.11	23.62	9882851
2009-03-26	24.35	26.03	23.75	25.88	11474186
2009-03-27	25.50	25.81	25.18	25.35	5113429
2009-03-30	25.17	25.34	24.89	25.18	4643451
2009-03-31	25.33	26.05	25.25	25.67	4885559
2009-04-01	25.16	25.81	24.93	25.68	5684567
2009-04-02	26.15	26.92	26.01	26.63	5178644
2009-04-03	26.90	27.36	26.49	27.34	5235115
2009-04-06	26.93	27.24	26.53	26.91	3984779
2009-04-07	26.36	26.49	25.95	26.17	4311590
2009-04-08	26.19	26.66	26.01	26.54	3648482
2009-04-09	27.01	27.06	26.74	27.01	3384251
2009-04-13	26.92	27.16	26.69	27.03	4134779
2009-04-14	26.75	26.96	26.48	26.61	2488359
2009-04-15	26.50	26.82	26.32	26.76	2928678
2009-04-16	27.15	27.66	26.79	27.56	3556121
2009-04-17	27.63	27.63	27.09	27.41	3419509
2009-04-20	26.98	27.00	26.53	26.67	2812012
2009-04-21	26.50	27.38	26.41	27.31	4473253
2009-04-22	27.10	27.68	26.85	27.20	2852007
2009-04-23	26.77	26.96	26.40	26.95	3378102
2009-04-24	27.04	27.60	26.85	27.46	2966213
2009-04-27	26.74	27.38	26.67	26.82	4685211
2009-04-28	26.97	27.17	26.35	26.97	2657474
2009-04-29	27.01	27.73	26.84	27.44	3522793
2009-04-30	26.95	27.74	26.84	27.01	3835131
2009-05-01	26.76	27.19	26.74	26.93	2102086
2009-05-04	27.26	27.57	26.93	27.27	3691107
2009-05-05	27.24	27.72	27.22	27.65	3427735
2009-05-06	27.81	28.05	27.25	27.88	3268686
2009-05-07	27.15	28.20	26.87	27.04	4258095
2009-05-08	27.34	28.07	27.11	27.87	4845275
2009-05-11	27.57	27.99	27.27	27.57	2639523
2009-05-12	27.74	27.85	27.27	27.68	3234680
2009-05-13	27.37	27.48	26.62	26.82	3231753
2009-05-14	26.87	27.05	26.65	26.76	3360494
2009-05-15	26.72	27.04	26.50	26.72	2584360
2009-05-18	27.00	27.60	26.75	27.60	2779888
2009-05-19	27.60	27.60	27.08	27.33	2045895
2009-05-20	27.61	27.84	27.28	27.31	2222951
2009-05-21	26.86	27.07	26.25	26.56	4122394
2009-05-22	26.63	27.01	26.51	26.62	2414870
2009-05-26	26.26	27.56	26.25	27.49	3666253
2009-05-27	27.42	27.56	26.87	26.93	3530986
2009-05-28	27.16	27.38	26.59	27.17	2660168
2009-05-29	27.27	27.37	26.68	27.34	3395134
2009-06-01	28.18	28.56	27.60	28.46	4269571
2009-06-02	28.57	28.60	28.16	28.24	4259981
2009-06-03	28.10	28.38	27.26	27.45	5725836
2009-06-04	27.78	27.78	27.16	27.45	4319349
2009-06-05	27.88	27.91	27.39	27.67	3198434
2009-06-08	27.57	27.87	27.26	27.56	2099260
2009-06-09	27.65	27.76	27.36	27.65	2181626
2009-06-10	27.90	28.03	27.50	27.85	2990570
2009-06-11	27.89	28.65	27.86	28.32	3914548
2009-06-12	27.88	27.97	26.95	27.57	5551602
2009-06-15	27.22	27.33	26.94	27.26	4169746
2009-06-16	27.37	27.47	27.07	27.08	4090119
2009-06-17	27.10	27.21	26.85	26.89	5585124
2009-06-18	26.50	26.88	26.42	26.80	5493945
2009-06-19	27.07	27.11	26.54	26.71	5182036
2009-06-22	26.41	26.68	26.22	26.42	4557711
2009-06-23	26.31	26.42	25.91	26.14	5992308
2009-06-24	26.35	26.78	26.30	26.71	4952486
2009-06-25	25.23	25.38	24.06	25.06	16720455
2009-06-26	24.87	25.53	24.73	25.47	6630714
2009-06-29	25.26	25.62	24.91	25.38	6709318
2009-06-30	25.41	25.68	25.05	25.20	5618703
2009-07-01	25.27	25.89	25.13	25.59	4719970
2009-07-02	25.36	25.36	24.66	24.83	5499023
2009-07-06	24.74	25.11	24.67	25.07	3564045
2009-07-07	24.94	25.14	24.22	24.27	3929940
2009-07-08	24.41	24.52	24.21	24.39	4477060
2009-07-09	24.52	24.52	24.01	24.21	3408278
2009-07-10	24.18	24.42	24.00	24.25	3107920
2009-07-13	24.28	24.63	23.84	24.62	3237931
2009-07-14	24.61	24.64	24.29	24.64	2985073
2009-07-15	24.85	25.37	24.61	25.30	5107583
2009-07-16	25.18	25.44	24.93	25.35	4783456
2009-07-17	25.48	25.48	25.06	25.36	2703931
2009-07-20	25.33	25.61	25.26	25.60	3374142
2009-07-21	25.74	25.78	25.25	25.64	3601194
2009-07-22	25.59	25.69	25.25	25.56	2547884
2009-07-23	25.26	26.24	25.26	26.09	3982488
2009-07-24	25.96	26.23	25.82	26.20	2301731
2009-07-27	26.30	26.53	26.05	26.51	3127959
2009-07-28	26.32	26.83	26.28	26.63	3720582
2009-07-29	26.58	27.00	26.45	26.97	4703971
2009-07-30	26.96	26.96	26.20	26.36	5312442
2009-07-31	26.40	26.73	26.25	26.50	3177077
2009-08-03	26.50	26.71	26.01	26.50	4851065
2009-08-04	26.49	26.85	26.23	26.72	4211340
2009-08-05	26.68	26.70	26.15	26.44	3502099
2009-08-06	26.45	26.50	26.10	26.22	3716472
2009-08-07	26.75	27.87	26.58	27.80	5791032
2009-08-10	27.76	28.00	27.34	27.58	3417196
2009-08-11	27.44	27.59	27.17	27.38	2098699
2009-08-12	27.94	28.08	27.17	27.86	2883742
2009-08-13	28.22	28.30	27.90	28.25	3212181
2009-08-14	28.23	28.30	27.65	28.02	3150506
2009-08-17	27.51	27.85	27.29	27.34	3006137
2009-08-18	27.52	27.69	27.36	27.56	1956407
2009-08-19	27.35	27.90	27.31	27.82	1876128
2009-08-20	27.97	28.00	27.63	28.00	2310743
2009-08-21	28.20	28.64	27.77	28.40	3845130
2009-08-24	28.38	28.64	28.28	28.52	2153397
2009-08-25	28.57	28.74	28.35	28.44	2620119
2009-08-26	28.30	28.41	28.06	28.28	3180694
2009-08-27	28.25	28.48	27.94	28.42	2453046
2009-08-28	28.51	28.70	28.15	28.42	2037820
2009-08-31	28.33	28.39	28.00	28.29	2266191
2009-09-01	28.45	28.45	27.38	27.49	4621390
2009-09-02	27.39	27.72	27.32	27.49	2740004
2009-09-03	27.54	27.76	27.16	27.73	2664776
2009-09-04	27.80	28.10	27.55	28.04	3077618
2009-09-08	28.17	28.27	27.75	27.99	2898356
2009-09-09	28.00	28.38	27.56	28.29	3171845
2009-09-10	28.33	28.43	28.00	28.42	1952979
2009-09-11	28.38	28.64	28.26	28.57	2148063
2009-09-14	28.50	28.90	28.39	28.90	2374187
2009-09-15	28.88	28.88	28.53	28.77	1685999
2009-09-16	28.75	29.57	28.67	29.44	3255719
2009-09-17	29.48	29.82	29.29	29.74	3806132
2009-09-18	29.98	29.98	29.39	29.68	4755692
2009-09-21	29.72	30.18	29.50	29.87	3161317
2009-09-22	30.10	30.75	29.77	30.70	4154872
2009-09-23	30.59	31.54	30.51	31.04	6939440
2009-09-24	30.02	30.40	28.90	29.13	9366506
2009-09-25	29.25	29.36	28.44	28.78	5144981
2009-09-28	28.98	29.46	28.89	29.29	3201233
2009-09-29	29.15	29.35	28.81	28.85	3451133
2009-09-30	28.90	29.14	28.50	29.05	3805758
2009-10-01	28.80	29.02	28.21	28.38	4071932
2009-10-02	28.14	28.38	27.91	28.06	3322981
2009-10-05	28.03	28.31	27.85	28.29	2173388
2009-10-06	28.51	28.84	28.30	28.58	3443215
2009-10-07	28.53	28.68	28.38	28.64	2135908
2009-10-08	28.86	28.98	28.71	28.78	2388170
2009-10-09	28.66	28.78	28.47	28.70	2661726
2009-10-12	28.90	28.93	28.42	28.64	1981002
2009-10-13	28.65	28.70	28.37	28.53	1851643
2009-10-14	28.70	29.04	28.51	29.03	2395119
2009-10-15	29.02	29.11	28.79	28.92	2852845
2009-10-16	28.51	28.83	28.45	28.75	2812866
2009-10-19	28.78	28.97	28.46	28.82	3392914
2009-10-20	28.78	28.95	28.35	28.56	2097924
2009-10-21	28.51	29.07	28.51	28.59	2647348
2009-10-22	28.52	29.02	28.26	28.92	2629089
2009-10-23	28.82	28.90	28.37	28.52	2695354
2009-10-26	28.52	29.37	28.52	29.20	5096001
2009-10-27	29.25	29.60	29.05	29.15	3779953
2009-10-28	29.05	29.42	28.92	29.04	4104122
2009-10-29	29.04	29.09	28.57	28.67	4440250
2009-10-30	28.74	29.00	28.40	28.41	5368375
2009-11-02	28.86	28.87	28.29	28.41	4252376
2009-11-03	28.43	28.67	28.15	28.62	4071185
2009-11-04	28.67	29.51	28.58	29.14	4886097
2009-11-05	29.50	30.39	29.26	30.36	5839509
2009-11-06	30.02	30.44	29.75	30.37	3537852
2009-11-09	30.47	31.05	30.37	30.95	4629382
2009-11-10	30.94	31.21	30.72	30.94	4094073
2009-11-11	31.18	31.20	30.78	30.97	2880310
2009-11-12	31.05	31.34	30.87	31.00	4504462
2009-11-13	30.97	31.06	30.71	31.02	3471248
2009-11-16	31.21	31.50	31.03	31.47	2964643
2009-11-17	31.24	31.56	31.23	31.56	1988606
2009-11-18	31.48	31.48	31.17	31.31	2149501
2009-11-19	31.20	31.20	30.77	30.95	2558758
2009-11-20	30.69	31.12	30.69	31.05	2174436
2009-11-23	31.53	31.85	31.29	31.69	3579743
2009-11-24	31.40	31.69	31.33	31.62	2457764
2009-11-25	31.70	31.83	31.65	31.69	1551296
2009-11-27	30.96	31.52	30.88	31.33	1241967
2009-11-30	31.19	31.53	31.06	31.35	2682532
2009-12-01	31.47	31.85	31.47	31.73	4757457
2009-12-02	31.71	32.34	31.69	32.09	3432178
2009-12-03	32.23	32.29	31.74	31.75	3314186
2009-12-04	32.27	32.88	32.10	32.35	5952081
2009-12-07	32.31	32.61	32.26	32.50	2784920
2009-12-08	32.29	32.43	31.78	31.82	3956158
2009-12-09	31.80	31.83	31.43	31.70	3806534
2009-12-10	31.89	32.13	31.81	31.84	3793174
2009-12-11	32.08	32.10	31.71	31.84	2372338
2009-12-14	32.10	32.25	31.85	32.00	2976526
2009-12-15	31.92	32.04	31.66	31.82	3558033
2009-12-16	31.89	31.98	31.34	31.50	4710278
2009-12-17	32.02	32.06	30.75	30.87	6442793
2009-12-18	31.03	31.12	30.77	30.92	5955729
2009-12-21	30.98	31.33	30.90	30.96	2924258
2009-12-22	31.08	31.09	30.87	30.96	2412837
2009-12-23	31.12	31.12	30.80	30.85	1858095
2009-12-24	31.00	31.03	30.92	31.03	852384
2009-12-28	31.14	31.17	30.93	31.00	1568665
2009-12-29	31.13	31.15	30.93	30.96	1129153
2009-12-30	31.11	31.11	30.86	30.90	1594214
2009-12-31	30.81	30.99	30.64	30.64	2073167
2010-01-04	31.14	31.15	30.73	30.82	3731565
2010-01-05	30.85	30.88	30.54	30.80	3237631
2010-01-06	30.81	31.09	30.67	31.05	3507629
2010-01-07	30.95	31.55	30.75	31.54	3674694
2010-01-08	30.87	31.60	30.64	31.56	5082697
2010-01-11	31.56	31.90	31.23	31.75	3256571
2010-01-12	31.77	31.79	31.41	31.64	2806124
2010-01-13	31.54	31.72	31.24	31.66	3926990
2010-01-14	31.53	31.66	31.10	31.35	2299924
2010-01-15	30.77	31.08	30.51	30.67	4405184
2010-01-19	30.70	30.79	30.25	30.43	4649655
2010-01-20	30.17	30.50	29.83	30.45	4835937
2010-01-21	30.44	30.85	30.11	30.23	3833654
2010-01-22	30.24	30.34	29.62	29.64	3658681
2010-01-25	29.75	29.76	29.36	29.50	2919439
2010-01-26	29.39	29.66	29.33	29.37	3873410
2010-01-27	29.25	29.53	29.12	29.38	4804708
2010-01-28	29.23	29.30	28.62	28.87	4935280
2010-01-29	29.00	29.31	28.96	28.99	6691280
2010-02-01	29.26	29.35	29.00	29.32	5191721
2010-02-02	29.36	29.62	28.97	29.51	3507181
2010-02-03	29.51	29.63	29.30	29.48	2423081
2010-02-04	29.25	29.33	28.85	28.98	4839125
2010-02-05	28.95	29.08	28.50	28.94	4116641
2010-02-08	28.71	29.09	28.71	28.86	2798686
2010-02-09	29.13	29.35	28.89	29.11	2877167
2010-02-10	29.07	29.24	28.82	29.08	1811959
2010-02-11	29.00	29.51	28.82	29.43	2460437
2010-02-12	28.97	29.63	28.97	29.53	3620692
2010-02-16	29.87	29.91	29.50	29.87	1797836
2010-02-17	30.00	30.12	29.92	30.08	1870752
2010-02-18	30.17	30.32	30.05	30.16	2416119
2010-02-19	30.13	30.28	29.93	30.23	2641566
2010-02-22	30.23	30.43	30.15	30.29	1501240
2010-02-23	30.03	30.46	29.85	30.09	2559113
2010-02-24	30.31	30.57	30.18	30.31	3428210
2010-02-25	29.91	30.03	29.57	29.80	3686045
2010-02-26	29.92	30.00	29.70	29.94	2316968
2010-03-01	30.24	30.39	29.86	30.29	2314965
2010-03-02	30.27	30.33	29.93	29.99	2477839
2010-03-03	30.38	30.52	30.12	30.36	2881558
2010-03-04	30.49	30.51	30.19	30.33	2387422
2010-03-05	30.50	31.21	30.42	31.12	2704691
2010-03-08	31.22	31.46	31.02	31.25	2282655
2010-03-09	31.25	31.63	31.16	31.50	2231186
2010-03-10	31.54	31.90	31.51	31.79	2325370
2010-03-11	31.64	31.89	31.58	31.88	1411846
2010-03-12	31.91	32.23	31.75	32.13	2254787
2010-03-15	32.20	32.46	32.02	32.44	1971323
2010-03-16	32.50	32.60	32.19	32.29	2834037
2010-03-17	32.28	32.55	32.25	32.43	2871074
2010-03-18	32.49	32.62	32.35	32.47	2635595
2010-03-19	32.68	32.75	32.01	32.17	4713104
2010-03-22	32.06	32.58	32.02	32.49	2052277
2010-03-23	32.82	32.82	32.47	32.76	2078621
2010-03-24	32.68	32.75	32.28	32.34	3922022
2010-03-25	31.57	31.85	30.99	31.07	8069380
2010-03-26	31.07	31.43	31.04	31.21	4416616
2010-03-29	31.27	31.47	31.00	31.19	2661117
2010-03-30	31.15	31.35	30.93	31.06	2956458
2010-03-31	30.93	31.03	30.68	30.72	3136323
2010-04-01	30.72	30.90	30.47	30.72	4108165
2010-04-05	30.78	31.20	30.71	31.08	2657880
2010-04-06	31.01	31.09	30.88	30.98	2188883
2010-04-07	31.00	31.15	30.55	30.65	3006136
2010-04-08	30.45	30.96	30.40	30.90	3882336
2010-04-09	30.90	31.24	30.79	31.22	1987774
2010-04-12	31.20	31.22	30.94	31.11	2204121
2010-04-13	31.16	31.21	30.92	31.14	1530648
2010-04-14	31.08	31.40	31.05	31.39	1596064
2010-04-15	31.39	31.39	31.10	31.22	2225216
2010-04-16	31.16	31.22	30.78	30.82	4133551
2010-04-19	30.79	31.11	30.71	31.08	2651696
2010-04-20	31.25	31.43	31.09	31.38	1629548
2010-04-21	31.29	31.42	31.13	31.40	1844135
2010-04-22	31.25	31.55	31.02	31.53	2167988
2010-04-23	31.52	31.76	31.28	31.72	2185405
2010-04-26	31.69	31.84	31.55	31.76	1781920
2010-04-27	31.70	31.91	31.18	31.25	2850302
2010-04-28	31.36	31.56	31.02	31.12	2618433
2010-04-29	30.81	30.92	30.56	30.89	3073825
2010-04-30	31.05	31.05	30.56	30.57	2920585
2010-05-03	30.60	30.98	30.46	30.95	2772313
2010-05-04	30.81	30.85	30.18	30.44	2976055
2010-05-05	30.40	30.79	30.00	30.16	2338579
2010-05-06	30.06	30.48	28.11	29.25	5676032
2010-05-07	29.17	29.45	28.65	28.95	7453497
2010-05-10	29.41	30.38	29.41	30.38	4394527
2010-05-11	30.16	30.64	30.07	30.25	3028131
2010-05-12	30.35	30.66	30.09	30.59	2429655
2010-05-13	30.48	30.68	30.08	30.10	2836308
2010-05-14	30.01	30.26	29.30	29.46	3324729
2010-05-17	29.64	30.07	29.52	29.99	3061617
2010-05-18	30.23	30.39	29.63	29.75	2397818
2010-05-19	29.75	30.03	29.47	29.60	4044287
2010-05-20	29.05	29.33	28.86	28.92	7666711
2010-05-21	28.67	29.48	28.50	29.45	7331884
2010-05-24	29.35	29.55	28.99	28.99	4726347
2010-05-25	28.56	28.80	28.33	28.80	6308477
2010-05-26	28.91	29.29	28.19	28.35	5506890
2010-05-27	28.71	28.92	28.57	28.80	3709020
2010-05-28	28.80	28.92	28.41	28.54	2785174
2010-06-01	28.39	28.80	28.16	28.22	2173444
2010-06-02	28.26	28.86	28.02	28.86	2383020
2010-06-03	29.02	29.14	28.75	29.07	2244768
2010-06-04	28.44	28.67	27.89	27.97	2892903
2010-06-07	27.98	28.17	27.59	27.62	3038408
2010-06-08	27.64	27.98	27.53	27.91	3419713
2010-06-09	27.99	28.44	27.90	27.95	2366351
2010-06-10	28.32	28.71	28.12	28.59	3409371
2010-06-11	28.20	28.44	27.93	28.36	4000432
2010-06-14	28.63	28.74	28.18	28.23	3450747
2010-06-15	28.34	28.98	28.26	28.97	2837677
2010-06-16	28.76	28.97	28.60	28.88	2250374
2010-06-17	28.97	28.97	28.40	28.67	3935985
2010-06-18	28.67	28.73	28.28	28.33	4658387
2010-06-21	28.51	28.87	28.00	28.15	3123414
2010-06-22	28.23	28.38	27.69	27.73	3902208
2010-06-23	27.75	27.94	27.33	27.42	5532264
2010-06-24	26.94	27.30	26.50	26.78	6566614
2010-06-25	26.72	26.89	26.35	26.51	4574416
2010-06-28	26.51	26.76	26.41	26.60	2717930
2010-06-29	26.39	26.41	25.83	26.00	6117485
2010-06-30	26.05	26.25	25.78	25.97	4845469
2010-07-01	25.85	26.07	25.56	25.99	8890762
2010-07-02	26.05	26.10	25.36	25.47	6288446
2010-07-06	25.64	25.74	24.89	25.16	10545828
2010-07-07	25.15	26.03	25.09	26.02	5957635
2010-07-08	26.09	26.27	25.84	26.24	3855425
2010-07-09	26.28	26.35	26.14	26.28	3085565
2010-07-12	25.97	26.23	25.56	25.75	6790552
2010-07-13	26.01	26.13	25.71	26.06	5584701
2010-07-14	26.04	26.39	25.92	26.36	5910194
2010-07-15	26.37	26.55	26.14	26.51	4286634
2010-07-16	26.34	26.53	25.67	25.67	4845781
2010-07-19	25.79	26.13	25.70	26.03	2985859
2010-07-20	25.62	26.35	25.50	26.32	3618024
2010-07-21	26.36	26.40	25.70	25.78	3870419
2010-07-22	25.93	26.54	25.93	26.32	2783371
2010-07-23	26.17	26.69	26.01	26.64	3352535
2010-07-26	26.61	26.93	26.52	26.93	2754060
2010-07-27	26.97	27.29	26.94	27.08	3914245
2010-07-28	27.00	27.24	26.92	26.93	4114123
2010-07-29	26.75	26.88	25.92	26.12	5395834
2010-07-30	25.83	26.07	25.81	25.99	6424699
2010-08-02	26.31	26.31	26.04	26.12	4447045
2010-08-03	26.09	26.17	25.85	25.95	4238101
2010-08-04	25.96	26.10	25.88	25.91	5189900
2010-08-05	25.85	25.91	25.62	25.81	4722579
2010-08-06	25.55	25.74	25.31	25.56	3514994
2010-08-09	25.73	25.86	25.65	25.75	2359449
2010-08-10	25.64	25.84	25.29	25.61	3196691
2010-08-11	25.32	25.36	24.93	24.97	3623242
2010-08-12	24.73	24.92	24.65	24.78	2848870
2010-08-13	24.79	25.05	24.66	24.97	2895183
2010-08-16	24.93	25.17	24.75	25.02	2437983
2010-08-17	25.26	25.67	25.10	25.48	3099045
2010-08-18	25.38	25.59	25.17	25.48	2184721
2010-08-19	25.40	25.43	24.94	25.26	2987060
2010-08-20	25.16	25.44	25.05	25.38	3113773
2010-08-23	25.53	25.69	25.31	25.38	6027632
2010-08-24	25.21	25.35	24.96	24.97	2729033
2010-08-25	24.85	25.30	24.78	25.20	2571504
2010-08-26	25.52	25.66	25.19	25.22	3131936
2010-08-27	25.33	25.46	24.98	25.37	2964916
2010-08-30	25.25	25.40	24.98	24.99	1867241
2010-08-31	24.90	25.22	24.75	24.89	4098532
2010-09-01	25.25	25.63	25.16	25.50	2762647
2010-09-02	25.54	26.01	25.39	26.00	2797560
2010-09-03	26.27	26.47	26.21	26.27	2614019
2010-09-07	26.16	26.28	25.68	25.70	1834244
2010-09-08	25.76	25.88	25.72	25.76	1845879
2010-09-09	26.03	26.07	25.68	25.79	2493852
2010-09-10	25.86	25.94	25.71	25.85	2623567
2010-09-13	26.17	26.17	25.91	25.98	2690829
2010-09-14	25.99	26.09	25.77	25.85	2625350
2010-09-15	25.85	25.98	25.77	25.87	3213152
2010-09-16	25.86	26.03	25.78	25.87	3407423
2010-09-17	25.99	26.03	25.88	25.95	3870862
2010-09-20	26.06	26.70	25.98	26.66	5721025
2010-09-21	26.74	26.75	26.26	26.35	3518262
2010-09-22	26.47	26.65	26.29	26.50	3423363
2010-09-23	26.35	26.64	26.16	26.25	2844691
2010-09-24	26.56	27.23	26.32	27.23	5792104
2010-09-27	27.10	27.19	26.88	26.93	5782386
2010-09-28	27.00	27.24	26.56	27.17	6043944
2010-09-29	27.08	27.27	26.91	27.25	4203371
2010-09-30	27.50	27.72	27.22	27.49	5976568
2010-10-01	27.54	27.98	27.21	27.26	3965677
2010-10-04	27.30	27.39	27.02	27.22	3872982
2010-10-05	27.59	27.80	27.49	27.59	3683314
2010-10-06	27.51	27.56	27.30	27.50	2459140
2010-10-07	27.67	27.80	27.45	27.58	3232866
2010-10-08	27.63	27.73	27.30	27.48	2304729
2010-10-11	27.43	27.61	27.31	27.40	1522802
2010-10-12	27.40	27.46	27.05	27.28	3509410
2010-10-13	27.46	27.85	27.33	27.63	4111427
2010-10-14	27.61	27.77	27.37	27.60	2510640
2010-10-15	27.75	27.89	27.50	27.61	3137929
2010-10-18	27.88	27.89	27.41	27.63	6298879
2010-10-19	27.51	27.67	27.22	27.39	3900156
2010-10-20	27.49	27.86	27.45	27.76	2917953
2010-10-21	27.90	28.29	27.75	27.92	6535459
2010-10-22	27.99	28.12	27.80	28.00	6237122
2010-10-25	28.20	28.25	28.01	28.04	5918447
2010-10-26	27.87	28.11	27.71	28.07	3261593
2010-10-27	27.85	27.89	27.63	27.80	4538901
2010-10-28	27.58	27.75	27.54	27.70	2982671
2010-10-29	27.69	27.75	27.54	27.74	1970660
2010-11-01	27.78	27.96	27.55	27.69	2430638
2010-11-02	27.97	28.13	27.80	28.02	3269628
2010-11-03	28.01	28.31	27.95	28.13	3470546
2010-11-04	28.47	28.53	28.16	28.27	4373614
2010-11-05	28.34	28.35	28.11	28.20	3498308
2010-11-08	28.14	28.30	27.84	27.87	3332037
2010-11-09	27.95	28.00	27.65	27.77	4191434
2010-11-10	27.77	27.88	27.55	27.75	3331983
2010-11-11	27.51	27.81	27.50	27.77	2516842
2010-11-12	27.64	27.93	27.53	27.75	3063645
2010-11-15	28.04	28.13	27.90	28.02	3031235
2010-11-16	27.82	27.91	27.45	27.60	4676415
2010-11-17	27.59	27.83	27.46	27.81	2838827
2010-11-18	28.02	28.38	27.87	28.17	2269874
2010-11-19	28.16	28.39	28.02	28.37	2637701
2010-11-22	28.20	28.51	28.05	28.49	1936360
2010-11-23	28.25	28.27	27.91	28.20	2214605
2010-11-24	28.44	28.88	28.42	28.81	2402488
2010-11-26	28.54	28.73	28.38	28.66	702833
2010-11-29	28.46	28.79	28.20	28.70	2439546
2010-11-30	28.45	28.64	28.38	28.54	2726248
2010-12-01	28.86	29.44	28.78	29.31	3126764
2010-12-02	29.42	29.74	29.22	29.60	2687748
2010-12-03	29.62	29.71	29.45	29.68	5539693
2010-12-06	29.67	29.68	29.34	29.48	1436252
2010-12-07	29.80	30.58	29.64	30.13	4089121
2010-12-08	30.26	30.54	30.15	30.51	2816691
2010-12-09	29.99	30.29	29.95	30.02	3518351
2010-12-10	30.09	30.44	29.99	30.35	1969931
2010-12-13	30.53	30.65	30.15	30.50	3324655
2010-12-14	30.51	30.74	30.42	30.55	2845193
2010-12-15	30.55	30.65	30.18	30.27	3165002
2010-12-16	30.25	30.89	30.15	30.78	3241310
2010-12-17	30.84	31.10	30.62	31.02	4063467
2010-12-20	31.24	31.24	30.61	30.68	3903862
2010-12-21	31.28	31.29	30.66	30.67	5263643
2010-12-22	30.80	31.15	30.78	31.05	2644672
2010-12-23	31.05	31.07	30.71	30.81	1476662
2010-12-27	30.80	30.85	30.43	30.71	1577608
2010-12-28	30.76	30.85	30.62	30.82	1299362
2010-12-29	30.85	31.10	30.79	30.90	1236492
2010-12-30	30.81	31.08	30.73	30.97	1441059
2010-12-31	30.92	31.04	30.69	30.91	1204992
2011-01-03	31.24	31.54	31.19	31.39	4562991
2011-01-04	31.42	31.43	30.68	30.75	3725071
2011-01-05	30.83	31.55	30.77	31.54	2709903
2011-01-06	31.47	31.95	31.46	31.88	4639020
2011-01-07	31.95	32.13	31.57	31.87	5285226
2011-01-10	31.77	32.02	31.46	32.00	4492039
2011-01-11	32.07	32.17	31.88	31.98	1691937
2011-01-12	32.13	32.34	31.86	32.27	1715721
2011-01-13	32.20	32.25	32.02	32.09	1472680
2011-01-14	31.78	32.34	31.75	32.31	2065972
2011-01-18	32.40	32.70	31.98	32.60	1756137
2011-01-19	32.47	32.51	32.25	32.39	1614758
2011-01-20	32.40	32.57	32.19	32.43	1885945
2011-01-21	32.57	32.75	32.35	32.60	1829834
2011-01-24	32.71	33.37	32.69	33.13	3550998
2011-01-25	33.04	33.05	32.74	33.02	2364995
2011-01-26	33.03	33.13	32.71	32.81	2779136
2011-01-27	32.71	32.74	32.27	32.62	2581536
2011-01-28	32.53	32.53	31.60	31.69	2415578
2011-01-31	31.87	32.09	31.69	32.00	2249298
2011-02-01	32.19	33.02	32.17	32.74	2830644
2011-02-02	32.63	32.97	32.62	32.88	1682487
2011-02-03	32.74	33.09	32.52	33.01	1707089
2011-02-04	33.06	33.32	32.78	33.26	2330892
2011-02-07	33.29	33.43	33.14	33.30	2717377
2011-02-08	33.27	33.49	33.13	33.41	1518073
2011-02-09	33.25	33.35	32.92	33.00	1832752
2011-02-10	32.99	33.30	32.94	33.30	2070711
2011-02-11	33.21	33.37	32.91	33.33	1493610
2011-02-14	33.25	33.34	32.99	33.17	1417249
2011-02-15	33.17	33.23	32.97	33.14	1323442
2011-02-16	33.23	33.23	32.95	33.10	2102089
2011-02-17	32.96	33.52	32.95	33.45	1435630
2011-02-18	33.42	33.69	33.24	33.60	1892706
2011-02-22	33.37	33.59	32.76	32.93	2510814
2011-02-23	32.92	32.96	32.31	32.49	2427083
2011-02-24	32.54	32.69	32.19	32.54	1772555
2011-02-25	32.67	33.16	32.65	33.07	1401037
2011-02-28	33.11	33.67	33.10	33.61	2171864
2011-03-01	33.75	33.76	32.70	32.86	2495176
2011-03-02	32.80	33.15	32.71	32.99	1400445
2011-03-03	33.25	33.65	33.21	33.45	1394749
2011-03-04	33.38	33.49	33.01	33.30	1387886
2011-03-07	33.36	33.49	32.65	33.05	1703680
2011-03-08	33.10	33.75	33.01	33.67	2675938
2011-03-09	33.51	33.91	33.30	33.76	2143593
2011-03-10	33.40	33.66	33.28	33.47	2774273
2011-03-11	33.31	33.51	32.92	33.21	2344447
2011-03-14	32.97	33.16	32.77	32.99	3457671
2011-03-15	32.18	32.66	31.97	32.02	5218907
2011-03-16	31.88	32.19	31.39	31.53	4379490
2011-03-17	31.93	31.93	31.30	31.50	3869510
2011-03-18	31.79	31.94	31.55	31.60	4812307
2011-03-21	32.00	32.24	31.93	32.17	2140787
2011-03-22	32.16	32.16	31.81	31.93	2655692
2011-03-23	31.92	32.40	31.54	32.24	3208819
2011-03-24	31.79	31.88	30.75	30.96	6103637
2011-03-25	31.12	31.13	30.86	31.02	3273414
2011-03-28	31.08	31.18	30.80	30.93	2267413
2011-03-29	30.94	31.30	30.80	31.16	2257853
2011-03-30	31.27	31.53	31.20	31.31	1666211
2011-03-31	31.28	31.54	31.27	31.39	2263570
2011-04-01	31.39	31.99	31.39	31.83	3846455
2011-04-04	31.97	32.07	31.80	32.07	2360591
2011-04-05	32.00	32.14	31.62	31.97	2375063
2011-04-06	32.20	32.23	31.86	32.12	2119619
2011-04-07	32.14	32.44	32.03	32.20	2891180
2011-04-08	32.31	32.35	31.69	31.96	2044620
2011-04-11	32.06	32.46	32.02	32.30	1956437
2011-04-12	32.12	32.32	32.02	32.27	2060014
2011-04-13	32.37	32.47	32.14	32.35	2174164
2011-04-14	32.13	32.43	31.91	32.40	1773863
2011-04-15	32.50	32.50	32.05	32.39	2106778
2011-04-18	32.03	32.04	31.63	31.96	2179775
2011-04-19	32.06	32.09	31.80	31.92	2117297
2011-04-20	32.29	32.77	32.29	32.67	2168711
2011-04-21	32.66	32.84	32.47	32.62	2098281
2011-04-25	32.61	32.71	32.37	32.68	1712889
2011-04-26	32.81	33.13	32.66	33.09	2352975
2011-04-27	33.21	33.71	33.11	33.50	3087091
2011-04-28	33.24	33.37	32.91	32.99	1844545
2011-04-29	32.89	33.12	32.70	32.71	3218473
2011-05-02	32.91	32.96	32.66	32.86	1997982
2011-05-03	32.82	32.98	32.50	32.98	2618100
2011-05-04	32.86	33.00	32.44	32.73	2377755
2011-05-05	32.60	32.60	32.03	32.16	2481594
2011-05-06	32.46	32.59	31.95	31.99	3078668
2011-05-09	31.99	32.35	31.90	32.28	2098906
2011-05-10	32.43	32.63	32.34	32.60	2030353
2011-05-11	32.61	32.72	32.27	32.62	2696570
2011-05-12	32.46	32.87	32.42	32.78	1904506
2011-05-13	32.83	32.85	32.27	32.42	1539876
2011-05-16	32.36	32.37	31.63	31.78	2953665
2011-05-17	31.77	31.97	31.65	31.91	2093251
2011-05-18	31.86	32.12	31.60	31.91	1792123
2011-05-19	32.07	32.15	31.72	31.94	1935918
2011-05-20	31.81	32.11	31.66	31.91	1936712
2011-05-23	31.50	31.63	31.34	31.54	1723364
2011-05-24	31.52	31.72	31.30	31.62	2655260
2011-05-25	31.56	31.82	31.47	31.70	1672860
2011-05-26	31.56	31.99	31.48	31.91	1684979
2011-05-27	31.86	32.03	31.81	31.94	1251410
2011-05-31	32.11	32.30	31.98	32.30	2737135
2011-06-01	32.27	32.27	31.55	31.56	3833813
2011-06-02	31.55	31.64	31.16	31.23	3039842
2011-06-03	30.82	30.92	30.36	30.54	4414033
2011-06-06	30.41	30.54	30.29	30.34	3175634
2011-06-07	30.39	30.66	30.27	30.41	3561619
2011-06-08	30.33	30.39	30.12	30.35	2713073
2011-06-09	30.38	30.38	30.19	30.23	3313013
2011-06-10	30.18	30.18	29.69	29.71	3029428
2011-06-13	29.75	30.03	29.71	29.87	2416909
2011-06-14	30.04	30.26	29.84	30.23	1823347
2011-06-15	29.92	30.01	29.16	29.24	4262008
2011-06-16	29.33	29.59	29.11	29.52	2842219
2011-06-17	29.82	29.96	29.53	29.63	3688306
2011-06-20	29.56	29.81	29.51	29.67	1899853
2011-06-21	29.82	30.01	29.63	29.97	4475372
2011-06-22	29.91	30.00	29.54	29.71	3994316
2011-06-23	29.38	30.83	29.30	30.57	6458725
2011-06-24	30.52	30.57	29.94	29.99	3528135
2011-06-27	29.98	30.27	29.80	30.12	1941164
2011-06-28	30.19	30.44	30.01	30.35	3042493
2011-06-29	30.51	30.52	30.23	30.32	3221161
2011-06-30	30.44	30.76	30.35	30.72	3106263
2011-07-01	30.60	31.09	30.60	31.05	2094283
2011-07-05	31.04	31.18	30.79	30.96	1473144
2011-07-06	30.99	31.35	30.93	31.34	1967317
2011-07-07	31.57	31.68	31.53	31.63	2704595
2011-07-08	31.39	31.55	31.07	31.33	2503046
2011-07-11	31.03	31.09	30.77	30.96	2780400
2011-07-12	31.05	31.19	30.85	30.91	2637909
2011-07-13	31.13	31.22	30.57	30.70	2523070
2011-07-14	30.79	31.04	30.38	30.51	7854248
2011-07-15	30.59	30.60	29.92	30.07	8695211
2011-07-18	29.86	30.04	29.23	29.40	5552903
2011-07-19	29.55	29.89	29.54	29.75	2383273
2011-07-20	29.80	29.81	29.45	29.52	1960186
2011-07-21	29.68	30.15	29.53	29.87	2938117
2011-07-22	29.86	30.07	29.74	29.89	1916818
2011-07-25	29.65	29.88	29.52	29.79	1623523
2011-07-26	29.80	29.80	29.49	29.53	1960033
2011-07-27	29.39	29.47	28.75	28.79	3612619
2011-07-28	28.57	28.57	28.26	28.33	3348250
2011-07-29	28.10	28.61	27.88	28.23	3841387
2011-08-01	28.41	28.49	27.72	27.90	4186695
2011-08-02	27.85	27.92	26.72	26.75	4712570
2011-08-03	26.75	27.42	26.61	27.37	4969205
2011-08-04	27.00	27.16	26.63	26.71	6239235
2011-08-05	27.13	27.59	26.54	27.09	7274371
2011-08-08	26.77	27.14	25.69	25.73	12484060
2011-08-09	26.06	26.78	25.44	26.74	7195808
2011-08-10	26.25	26.48	25.50	25.51	8981468
2011-08-11	25.67	26.78	25.67	26.48	4950828
2011-08-12	26.58	26.95	26.31	26.66	3080634
2011-08-15	26.85	27.26	26.74	27.23	2505628
2011-08-16	27.17	27.17	26.65	27.03	2506666
2011-08-17	27.12	27.33	26.62	26.84	1823580
2011-08-18	26.18	26.30	25.50	25.78	4166259
2011-08-19	25.46	25.99	25.30	25.35	3647428
2011-08-22	25.97	25.98	25.12	25.27	4333537
2011-08-23	25.47	26.04	25.31	25.95	5969642
2011-08-24	25.59	26.32	25.59	26.32	2843861
2011-08-25	26.34	26.58	25.83	25.88	2533031
2011-08-26	25.79	26.51	25.50	26.23	2952039
2011-08-29	26.59	26.67	26.23	26.47	4793538
2011-08-30	26.42	27.00	26.31	26.85	2616492
2011-08-31	26.93	27.33	26.90	26.98	3385302
2011-09-01	27.00	27.31	26.69	26.76	3306873
2011-09-02	26.48	26.48	26.00	26.07	2971456
2011-09-06	25.42	25.81	25.25	25.77	2479920
2011-09-07	26.19	26.86	26.03	26.85	2874980
2011-09-08	26.67	26.90	26.44	26.63	2967964
2011-09-09	26.51	26.56	25.75	25.93	3553499
2011-09-12	25.65	26.23	25.50	26.19	4624137
2011-09-13	26.23	26.36	26.01	26.27	3009654
2011-09-14	26.43	26.69	25.95	26.41	4238455
2011-09-15	26.71	27.24	26.49	27.19	2893428
2011-09-16	27.27	27.50	26.98	27.08	4345839
2011-09-19	26.83	27.33	26.64	27.21	2428135
2011-09-20	27.31	27.65	27.15	27.16	2710578
2011-09-21	27.16	27.29	26.38	26.38	2733994
2011-09-22	25.80	26.00	25.53	25.90	5503336
2011-09-23	25.73	26.26	25.61	26.22	3843714
2011-09-26	26.32	26.62	26.04	26.58	3967541
2011-09-27	26.99	27.50	26.63	26.69	4702624
2011-09-28	27.40	27.41	26.66	26.92	6434867
2011-09-29	27.36	27.60	26.65	27.11	8492691
2011-09-30	26.87	27.13	26.36	26.37	3412287
2011-10-03	26.07	26.52	25.53	25.55	4715930
2011-10-04	25.20	25.95	25.20	25.90	5241309
2011-10-05	26.03	26.36	25.71	26.24	3674862
2011-10-06	26.22	26.77	25.98	26.77	2807154
2011-10-07	26.98	27.44	26.81	27.11	4223382
2011-10-10	27.50	27.90	27.39	27.75	3861639
2011-10-11	27.76	27.95	27.57	27.85	3423831
2011-10-12	28.21	28.48	28.02	28.29	3708525
2011-10-13	28.13	28.27	27.95	28.24	2057707
2011-10-14	28.56	28.60	28.30	28.50	2409259
2011-10-17	28.44	28.52	27.98	28.06	2268058
2011-10-18	28.14	28.73	27.89	28.56	2641032
2011-10-19	28.45	28.77	28.04	28.11	3164305
2011-10-20	28.48	28.67	27.94	28.28	8138082
2011-10-21	28.60	28.87	28.37	28.78	9876869
2011-10-24	28.73	29.34	28.61	29.18	10111346
2011-10-25	28.98	29.25	28.57	28.61	3569901
2011-10-26	29.40	29.40	28.38	28.91	3454421
2011-10-27	29.64	30.12	29.43	29.92	4620960
2011-10-28	29.43	29.48	29.20	29.36	4482489
2011-10-31	29.06	29.54	29.01	29.14	3144305
2011-11-01	28.36	28.92	28.27	28.45	5379919
2011-11-02	28.73	28.95	28.37	28.70	3853523
2011-11-03	28.90	29.61	28.82	29.56	3574768
2011-11-04	29.33	29.45	29.02	29.41	2777532
2011-11-07	29.44	29.54	29.00	29.50	1909828
2011-11-08	29.64	29.74	29.14	29.58	3323541
2011-11-09	29.11	29.11	28.51	28.61	2480418
2011-11-10	28.98	29.06	28.60	28.77	1721288
2011-11-11	29.15	29.48	29.12	29.40	1605617
2011-11-14	29.25	29.38	29.00	29.12	5236749
2011-11-15	29.12	29.49	28.94	29.40	1864511
2011-11-16	29.24	29.57	28.69	28.73	3501964
2011-11-17	28.63	28.71	28.14	28.32	2570906
2011-11-18	28.36	28.46	28.18	28.22	2118050
2011-11-21	28.00	28.09	27.72	27.89	2559794
2011-11-22	27.81	27.96	27.61	27.75	1763812
2011-11-23	27.53	27.58	27.21	27.23	1869893
2011-11-25	27.18	27.52	27.11	27.33	1454415
2011-11-28	27.93	28.10	27.73	27.88	2315480
2011-11-29	28.05	28.21	27.89	28.07	2672361
2011-11-30	28.88	29.24	28.66	29.11	4885015
2011-12-01	29.18	29.30	29.00	29.17	2048338
2011-12-02	29.48	29.60	29.02	29.22	3436478
2011-12-05	29.71	29.95	29.46	29.70	2300921
2011-12-06	29.70	29.83	29.39	29.70	1825385
2011-12-07	29.54	29.77	29.22	29.63	2143543
2011-12-08	29.47	29.73	29.34	29.41	2274737
2011-12-09	29.66	30.23	29.54	30.06	2120375
2011-12-12	29.88	29.91	29.60	29.76	1885161
2011-12-13	29.91	30.13	29.35	29.50	2363471
2011-12-14	29.40	29.62	29.20	29.26	2203669
2011-12-15	29.51	29.57	29.24	29.35	1581647
2011-12-16	29.50	29.89	29.44	29.59	3337982
2011-12-19	29.83	30.20	29.49	29.60	2347807
2011-12-20	30.14	30.59	29.99	30.24	3866461
2011-12-21	30.06	30.10	28.76	29.46	5421911
2011-12-22	29.31	29.58	29.20	29.48	2856316
2011-12-23	29.68	29.85	29.48	29.85	1698059
2011-12-27	29.79	30.16	29.75	30.07	1917368
2011-12-28	30.08	30.12	29.76	29.89	1681498
2011-12-29	29.92	30.20	29.88	30.18	1396958
2011-12-30	29.99	30.18	29.89	30.11	1732380
2012-01-03	30.67	30.73	30.39	30.43	2815321
2012-01-04	30.49	30.49	29.98	30.23	3069423
2012-01-05	30.12	30.94	29.94	30.76	3744714
2012-01-06	30.91	30.91	30.44	30.79	3534520
2012-01-09	30.94	31.18	30.85	31.13	5634531
2012-01-10	31.22	31.44	31.04	31.10	4030655
2012-01-11	31.10	31.30	30.94	31.12	2357627
2012-01-12	31.15	31.25	30.87	31.12	1864155
2012-01-13	30.99	31.04	30.54	30.99	2215235
2012-01-17	31.48	31.48	31.11	31.20	9129232
2012-01-18	31.40	31.85	31.23	31.67	3380146
2012-01-19	31.88	32.47	31.71	32.33	3603803
2012-01-20	32.37	32.47	32.15	32.31	2875336
2012-01-23	32.35	32.40	31.92	32.25	1923518
2012-01-24	32.18	32.42	32.00	32.34	1713672
2012-01-25	32.28	32.51	32.13	32.46	2225500
2012-01-26	32.59	32.67	32.35	32.56	9069870
2012-01-27	32.58	32.73	32.11	32.19	2699991
2012-01-30	31.65	31.71	31.37	31.57	2695230
2012-01-31	31.85	31.87	31.32	31.51	2208568
2012-02-01	31.83	31.98	31.63	31.81	2678500
2012-02-02	31.84	31.84	31.59	31.60	2581780
2012-02-03	32.07	32.27	31.92	31.95	2736118
2012-02-06	31.81	31.89	31.63	31.73	2076691
2012-02-07	31.66	31.80	31.50	31.70	1615422
2012-02-08	31.76	31.84	31.50	31.65	2020591
2012-02-09	31.70	31.75	31.47	31.68	1521287
2012-02-10	31.51	31.60	31.16	31.31	2272217
2012-02-13	31.57	31.70	31.23	31.31	1660340
2012-02-14	31.17	31.30	30.87	31.22	2734218
2012-02-15	31.41	31.45	31.04	31.18	1712100
2012-02-16	31.35	31.82	31.30	31.60	2244500
2012-02-17	31.66	31.78	31.44	31.48	2048583
2012-02-21	31.48	31.50	31.17	31.31	1916462
2012-02-22	31.34	31.47	31.22	31.27	1861155
2012-02-23	31.25	31.39	31.17	31.32	1662640
2012-02-24	31.43	31.49	31.27	31.42	4527346
2012-02-27	31.21	31.46	31.13	31.23	1668233
2012-02-28	31.23	31.45	31.15	31.42	2015601
2012-02-29	31.38	31.52	31.20	31.30	2332019
2012-03-01	31.57	32.04	31.47	31.59	3497371
2012-03-02	31.52	31.74	31.18	31.30	3246774
2012-03-05	31.28	31.53	31.27	31.43	1967759
2012-03-06	31.25	31.49	31.00	31.03	2085656
2012-03-07	31.09	31.21	30.88	31.12	2132858
2012-03-08	31.23	31.35	31.13	31.30	3248041
2012-03-09	31.38	31.55	31.20	31.49	2540537
2012-03-12	31.47	31.60	31.37	31.55	1429758
2012-03-13	31.76	31.89	31.54	31.89	2038475
2012-03-14	31.80	31.89	31.64	31.75	1673526
2012-03-15	31.74	31.84	31.51	31.77	2188357
2012-03-16	31.70	32.00	31.67	31.83	2988036
2012-03-19	31.74	31.98	31.57	31.87	1651250
2012-03-20	31.80	31.85	31.69	31.82	1780640
2012-03-21	31.85	32.11	31.77	31.95	3733382
2012-03-22	31.67	32.01	31.64	31.98	2230720
2012-03-23	31.92	31.98	31.66	31.74	1310441
2012-03-26	32.00	32.24	31.92	32.13	2101916
2012-03-27	32.22	32.24	32.02	32.10	1354424
2012-03-28	32.10	32.14	31.85	31.98	2054743
2012-03-29	31.66	31.91	31.26	31.35	3752579
2012-03-30	31.52	31.52	30.99	30.99	3907082
2012-04-02	30.87	31.84	30.78	31.76	4526601
2012-04-03	31.89	32.08	31.67	32.02	4553110
2012-04-04	31.69	31.73	31.31	31.52	2739323
2012-04-05	31.40	31.57	31.35	31.55	2516490
2012-04-09	31.25	31.25	30.98	31.05	1617689
2012-04-10	31.02	31.10	30.52	30.63	2824316
2012-04-11	30.96	30.99	30.76	30.96	1770474
2012-04-12	31.06	31.24	30.86	31.21	1487437
2012-04-13	31.17	31.18	30.82	30.83	1527515
2012-04-16	30.88	31.06	30.73	30.94	4252244
2012-04-17	31.10	31.29	31.07	31.18	2560861
2012-04-18	31.11	31.16	30.83	30.97	1678218
2012-04-19	30.92	30.99	30.60	30.77	2224734
2012-04-20	30.81	31.04	30.72	30.76	2600462
2012-04-23	30.66	30.66	30.30	30.58	2028761
2012-04-24	30.67	30.80	30.42	30.49	2358086
2012-04-25	30.73	30.92	30.62	30.90	1735382
2012-04-26	30.76	31.15	30.73	31.11	6641105
2012-04-27	31.23	31.30	31.01	31.14	6809877
2012-04-30	31.12	31.12	30.91	30.98	6934102
2012-05-01	30.97	31.16	30.74	30.90	1888508
2012-05-02	30.81	30.81	30.52	30.74	2275884
2012-05-03	30.80	30.82	30.56	30.63	1795605
2012-05-04	30.26	30.29	29.89	29.92	2414528
2012-05-07	29.86	30.00	29.77	29.81	1832462
2012-05-08	29.68	30.13	29.65	30.09	3276338
2012-05-09	29.77	30.16	29.58	29.91	2837319
2012-05-10	30.10	30.24	29.75	29.86	2126258
2012-05-11	29.70	30.22	29.70	29.91	1556679
2012-05-14	29.75	29.99	29.64	29.89	1758222
2012-05-15	29.92	30.23	29.77	30.06	2771814
2012-05-16	30.23	30.39	30.06	30.26	3532572
2012-05-17	30.21	30.28	29.91	29.91	3727578
2012-05-18	30.03	30.03	29.36	29.41	3364288
2012-05-21	29.38	29.77	29.12	29.77	3609482
2012-05-22	29.83	30.06	29.61	29.90	2033235
2012-05-23	29.77	30.27	29.60	30.19	3115697
2012-05-24	30.37	30.59	30.15	30.42	2063850
2012-05-25	30.41	30.50	30.10	30.29	1569534
2012-05-29	30.44	30.63	30.19	30.43	1712024
2012-05-30	30.25	30.32	30.03	30.10	1634448
2012-05-31	30.09	30.22	29.91	29.97	3548110
2012-06-01	29.49	29.73	29.15	29.28	3610626
2012-06-04	29.34	29.56	29.12	29.38	2092369
2012-06-05	29.32	29.56	29.19	29.51	1770752
2012-06-06	29.69	30.37	29.69	30.37	4211322
2012-06-07	30.68	30.91	30.59	30.66	2575415
2012-06-08	30.69	31.07	30.57	31.01	2244523
2012-06-11	31.20	31.25	30.78	30.82	1644132
2012-06-12	30.95	31.11	30.80	31.07	1918542
2012-06-13	30.90	31.29	30.86	31.06	1775194
2012-06-14	31.19	31.82	31.09	31.72	3285182
2012-06-15	31.78	32.11	31.67	32.03	3419979
2012-06-18	31.92	32.40	31.86	32.33	2041261
2012-06-19	32.50	32.73	32.33	32.58	2039584
2012-06-20	32.67	32.67	32.29	32.53	2638302
2012-06-21	32.64	32.64	31.99	32.11	2718737
2012-06-22	32.23	32.32	32.11	32.26	2054192
2012-06-25	31.53	32.00	31.53	31.73	2099380
2012-06-26	31.79	31.87	31.49	31.76	1986804
2012-06-27	31.96	32.29	31.88	31.93	3158948
2012-06-28	31.56	31.79	30.54	30.98	5842000
2012-06-29	31.48	31.58	31.17	31.41	3794030
2012-07-02	31.19	31.55	31.18	31.38	3963409
2012-07-03	31.52	31.55	31.27	31.40	2497445
2012-07-05	31.46	31.89	31.25	31.74	2646942
2012-07-06	31.63	31.75	31.06	31.15	2559126
2012-07-09	31.14	31.50	31.05	31.44	2261188
2012-07-10	31.43	31.64	31.11	31.33	2086511
2012-07-11	31.37	31.66	31.25	31.65	2648925
2012-07-12	31.44	31.68	31.17	31.50	3488343
2012-07-13	31.46	31.95	31.41	31.87	2262980
2012-07-16	31.86	32.06	31.72	32.03	1694136
2012-07-17	32.10	32.64	31.86	32.49	2990768
2012-07-18	32.65	33.40	32.50	33.19	4430836
2012-07-19	33.02	33.17	32.59	32.73	10515546
2012-07-20	32.73	32.74	32.40	32.43	10569982
2012-07-23	32.10	32.25	31.77	32.17	10134687
2012-07-24	32.17	32.21	31.75	31.98	2210660
2012-07-25	32.06	32.18	31.94	31.99	1411162
2012-07-26	32.51	32.80	32.31	32.54	1856209
2012-07-27	32.73	33.20	32.66	33.08	2519447
2012-07-30	32.82	33.00	32.67	32.88	2573244
2012-07-31	32.83	32.94	32.65	32.69	1917816
2012-08-01	32.90	32.95	32.28	32.38	3097820
2012-08-02	32.26	32.40	31.91	32.06	3836995
2012-08-03	32.57	32.79	32.56	32.61	2178235
2012-08-06	32.76	32.85	32.39	32.43	2144476
2012-08-07	32.66	32.73	32.31	32.56	2227998
2012-08-08	32.64	33.00	32.59	32.92	1703985
2012-08-09	32.94	32.97	32.75	32.92	1270687
2012-08-10	32.84	33.23	32.76	33.18	1899842
2012-08-13	33.03	33.17	32.92	33.14	1193303
2012-08-14	33.23	33.23	32.92	32.97	1564677
2012-08-15	33.07	33.08	32.80	32.84	1851467
2012-08-16	32.99	33.34	32.89	33.28	1825724
2012-08-17	33.37	33.37	33.04	33.24	1540881
2012-08-20	33.22	33.23	32.68	32.77	1746618
2012-08-21	32.89	33.04	32.75	32.90	2085479
2012-08-22	32.84	32.98	32.71	32.86	1383931
2012-08-23	32.83	33.03	32.67	32.98	1687348
2012-08-24	32.93	33.23	32.86	33.19	1391695
2012-08-27	33.17	33.34	33.10	33.23	1505963
2012-08-28	33.18	33.31	33.00	33.23	1253883
2012-08-29	33.15	33.31	32.98	33.24	1137342
2012-08-30	33.18	33.31	32.99	33.20	1740544
2012-08-31	33.40	33.44	32.99	33.26	2152418
2012-09-04	33.13	33.51	32.87	33.47	1923210
2012-09-05	33.51	33.62	33.22	33.50	1748010
2012-09-06	33.70	34.23	33.57	34.22	2211127
2012-09-07	34.23	34.34	34.15	34.22	1524777
2012-09-10	34.21	34.27	34.10	34.13	1133524
2012-09-11	34.13	34.25	33.99	34.11	1336063
2012-09-12	33.89	34.04	33.60	33.72	4002128
2012-09-13	33.46	34.30	33.46	34.14	2359271
2012-09-14	34.24	34.48	34.03	34.46	2112680
2012-09-17	34.32	34.48	34.12	34.24	4924084
2012-09-18	34.32	34.40	34.11	34.30	1788045
2012-09-19	34.36	34.66	34.27	34.48	1970020
2012-09-20	34.35	34.56	34.26	34.47	1985839
2012-09-21	34.46	34.70	34.43	34.55	2788629
2012-09-24	34.49	34.54	34.23	34.38	2588245
2012-09-25	33.13	33.89	32.90	33.41	6050149
2012-09-26	33.22	33.44	32.94	33.17	3270839
2012-09-27	33.26	33.36	33.08	33.20	2453066
2012-09-28	33.23	33.38	33.03	33.29	1990918
2012-10-01	33.06	33.36	32.65	32.71	3919970
2012-10-02	32.88	33.21	32.77	33.01	2735405
2012-10-03	33.18	33.33	32.99	33.27	1475649
2012-10-04	33.39	33.48	33.21	33.37	1646767
2012-10-05	33.74	33.91	33.48	33.57	1273025
2012-10-08	33.33	33.41	33.18	33.35	1024736
2012-10-09	33.39	33.40	32.90	32.97	1220306
2012-10-10	33.05	33.06	32.70	32.76	1134398
2012-10-11	33.04	33.05	32.67	32.70	1222988
2012-10-12	32.82	32.95	32.57	32.63	1925878
2012-10-15	32.81	32.91	32.67	32.84	1151749
2012-10-16	32.88	33.13	32.73	32.97	1137752
2012-10-17	32.89	33.17	32.80	33.07	1007104
2012-10-18	33.08	33.24	32.83	32.96	1973506
2012-10-19	32.98	32.98	32.51	32.55	1987998
2012-10-22	32.50	32.70	32.40	32.64	1246388
2012-10-23	32.40	32.94	32.22	32.76	2303676
2012-10-24	32.96	32.97	32.70	32.77	1413160
2012-10-25	32.95	32.96	32.66	32.81	1713226
2012-10-26	32.74	33.00	32.66	32.93	1722351
2012-10-31	32.88	32.89	32.22	32.42	2379115
2012-11-01	32.60	33.36	32.43	33.30	2629812
2012-11-02	33.61	33.61	32.87	32.94	5192056
2012-11-05	32.79	32.94	32.54	32.75	1710932
2012-11-06	32.97	33.38	32.92	33.02	2034796
2012-11-07	32.77	32.92	32.53	32.65	2268441
2012-11-08	32.50	32.68	32.21	32.22	1517485
2012-11-09	32.09	32.37	32.02	32.16	2467271
2012-11-12	32.21	32.40	32.18	32.23	1449211
2012-11-13	32.07	32.43	32.05	32.12	1651164
2012-11-14	32.15	32.15	31.49	31.55	2018442
2012-11-15	31.28	31.68	31.27	31.57	2446665
2012-11-16	31.49	31.82	31.43	31.74	2033592
2012-11-19	32.12	32.12	31.75	31.93	2737508
2012-11-20	32.06	32.07	31.75	32.01	2682097
2012-11-21	32.12	32.14	31.92	32.13	1743912
2012-11-23	32.36	32.47	32.07	32.44	792966
2012-11-26	32.28	32.46	32.09	32.24	1720760
2012-11-27	32.21	32.29	31.99	32.08	1701207
2012-11-28	32.04	32.25	31.97	32.24	1745561
2012-11-29	32.30	32.47	32.21	32.44	1292149
2012-11-30	32.50	32.70	32.44	32.54	2386552
2012-12-03	32.63	32.65	32.33	32.48	1588140
2012-12-04	32.45	32.90	32.39	32.79	2167312
2012-12-05	32.80	33.06	32.69	32.97	2293260
2012-12-06	33.00	33.19	32.91	33.13	1820298
2012-12-07	33.23	33.30	32.92	33.19	1625478
2012-12-10	33.11	33.48	33.11	33.26	2104202
2012-12-11	33.36	33.93	33.34	33.90	3788948
2012-12-12	33.98	34.06	33.77	33.82	4443208
2012-12-13	33.87	34.03	33.59	33.71	2173926
2012-12-14	33.61	33.79	33.56	33.71	1996850
2012-12-17	33.74	33.99	33.58	33.92	3172110
2012-12-18	33.28	33.47	32.99	33.16	5521183
2012-12-19	33.27	33.40	32.99	33.05	3905110
2012-12-20	32.77	32.81	32.14	32.39	13485363
2012-12-21	31.78	32.36	31.32	31.40	8462632
2012-12-24	31.44	31.63	31.19	31.50	1621635
2012-12-26	31.50	31.56	31.02	31.15	2116639
2012-12-27	31.09	31.18	30.70	31.11	2779178
2012-12-28	30.97	31.23	30.82	30.88	2996424
2012-12-31	30.57	31.14	30.55	31.10	2940835
2013-01-02	31.70	31.85	31.47	31.85	3486945
2013-01-03	31.69	32.20	31.66	31.90	2615653
2013-01-04	32.08	32.21	31.76	32.17	2048830
2013-01-07	32.19	32.20	31.90	32.02	1804196
2013-01-08	31.93	32.14	31.90	31.95	2583070
2013-01-09	32.03	32.24	31.85	31.96	2181700
2013-01-10	32.10	32.16	31.73	31.85	2609185
2013-01-11	31.90	32.04	31.55	31.78	2583707
2013-01-14	31.77	32.36	31.77	32.27	2890270
2013-01-15	32.24	32.31	31.98	32.08	1608948
2013-01-16	32.13	32.28	31.91	31.95	1303701
2013-01-17	32.08	32.17	31.95	32.02	1501649
2013-01-18	32.05	32.39	31.97	32.38	2881287
2013-01-22	32.45	32.55	32.23	32.47	1807623
2013-01-23	32.54	32.65	32.22	32.28	3173955
2013-01-24	32.37	32.39	31.73	31.74	5164179
2013-01-25	31.75	31.87	31.54	31.84	3416385
2013-01-28	31.91	32.09	31.67	31.95	2373962
2013-01-29	32.02	32.61	31.95	32.58	3856670
2013-01-30	32.50	32.56	32.17	32.28	4134887
2013-01-31	32.35	32.69	32.32	32.65	7189142
2013-02-01	32.75	33.09	32.72	32.86	4356745
2013-02-04	32.95	33.14	32.61	32.71	2853076
2013-02-05	32.97	33.36	32.83	33.35	3434283
2013-02-06	33.29	33.42	33.03	33.27	3914965
2013-02-07	33.22	33.37	32.93	33.22	2637471
2013-02-08	33.34	33.60	33.19	33.32	2047082
2013-02-11	33.28	33.38	33.11	33.32	1874029
2013-02-12	33.28	33.49	33.20	33.44	1947476
2013-02-13	33.20	33.64	33.20	33.53	1721241
2013-02-14	33.48	33.72	33.36	33.72	1964066
2013-02-15	33.66	34.00	33.65	33.97	3188059
2013-02-19	33.95	33.96	33.73	33.93	2293388
2013-02-20	33.97	34.05	33.69	33.71	2067674
2013-02-21	33.65	33.66	32.87	33.01	3844842
2013-02-22	33.13	33.25	32.96	33.12	2393869
2013-02-25	33.39	33.62	33.00	33.01	3046010
2013-02-26	33.23	33.44	32.88	32.99	3520875
2013-02-27	32.96	33.24	32.91	33.17	3628262
2013-02-28	33.15	33.33	33.06	33.11	3224605
2013-03-01	32.73	33.40	32.73	33.35	2970845
2013-03-04	33.14	33.55	33.02	33.52	2412538
2013-03-05	33.69	33.99	33.60	33.94	2253296
2013-03-06	34.00	34.09	33.66	33.78	1883169
2013-03-07	33.84	34.20	33.77	34.06	2913466
2013-03-08	34.24	34.25	33.84	33.99	1901554
2013-03-11	34.01	34.11	33.80	33.95	2032689
2013-03-12	33.99	34.05	33.76	33.89	1806904
2013-03-13	34.05	34.19	33.83	34.12	1811302
2013-03-14	34.10	34.26	34.05	34.25	1737401
2013-03-15	34.13	34.24	33.85	33.99	2971452
2013-03-18	33.72	34.02	33.65	33.79	1688258
2013-03-19	33.83	34.02	33.63	33.91	2430114
2013-03-20	34.11	34.47	33.84	34.39	3160189
2013-03-21	34.29	34.29	33.99	34.16	2783707
2013-03-22	34.19	34.44	34.03	34.44	2153139
2013-03-25	34.49	34.67	34.25	34.35	2769362
2013-03-26	34.42	34.91	34.42	34.84	2318003
2013-03-27	34.57	34.98	34.48	34.76	2901211
2013-03-28	34.83	35.18	34.10	35.06	4963609
2013-04-01	34.86	35.50	34.85	35.33	3701787
2013-04-02	35.61	35.91	35.29	35.87	3392141
2013-04-03	35.89	35.95	35.38	35.46	3064284
2013-04-04	35.45	35.80	35.42	35.61	1849279
2013-04-05	35.45	35.45	34.65	34.89	3799223
2013-04-08	34.87	35.06	34.78	35.06	1529821
2013-04-09	35.24	35.30	34.88	35.22	2618624
2013-04-10	35.31	35.84	35.23	35.80	2582803
2013-04-11	35.78	36.16	35.76	36.09	1616307
2013-04-12	36.11	36.14	35.81	36.14	1801670
2013-04-15	35.85	36.15	35.26	35.34	3425160
2013-04-16	35.50	35.78	35.37	35.66	2818750
2013-04-17	35.41	35.74	35.25	35.63	3646076
2013-04-18	35.79	35.83	35.16	35.33	2526105
2013-04-19	35.17	35.48	35.17	35.40	2532579
2013-04-22	35.60	35.71	35.10	35.56	1706411
2013-04-23	35.87	36.07	35.54	36.05	2486833
2013-04-24	36.14	36.25	35.98	36.04	1665061
2013-04-25	36.17	36.33	36.06	36.28	1847354
2013-04-26	36.23	36.31	35.85	35.87	2156813
2013-04-29	35.99	36.25	35.83	36.13	1418935
2013-04-30	36.05	36.42	36.02	36.41	2111313
2013-05-01	36.48	36.63	36.21	36.30	2142735
2013-05-02	36.51	36.93	36.37	36.90	2302521
2013-05-03	37.01	37.47	36.64	37.37	2700383
2013-05-06	37.23	37.32	36.96	37.11	1896987
2013-05-07	37.09	37.26	37.00	37.08	1339762
2013-05-08	36.92	37.23	36.92	37.18	1307835
2013-05-09	37.08	37.59	37.08	37.42	2046912
2013-05-10	37.52	37.76	37.36	37.74	1509872
2013-05-13	37.62	37.77	37.47	37.53	1279137
2013-05-14	37.64	38.21	37.64	38.20	2507880
2013-05-15	38.14	38.66	38.06	38.65	3228937
2013-05-16	38.54	38.58	37.91	37.94	2797902
2013-05-17	38.23	38.54	38.18	38.52	2095045
2013-05-20	38.33	38.52	38.06	38.18	1748074
2013-05-21	38.17	38.35	38.06	38.20	1499512
2013-05-22	38.26	38.55	37.77	37.98	1887997
2013-05-23	37.69	38.20	37.69	37.95	1901341
2013-05-24	37.76	37.89	37.59	37.86	1715144
2013-05-28	38.24	38.66	38.16	38.26	1660178
2013-05-29	37.96	38.06	37.56	37.83	2033612
2013-05-30	37.83	38.05	37.57	37.76	1888519
2013-05-31	37.54	38.00	37.23	37.23	3349992
2013-06-03	37.49	37.69	37.23	37.38	2616273
2013-06-04	37.44	37.60	36.92	37.10	1818678
2013-06-05	37.06	37.11	36.48	36.66	1820832
2013-06-06	36.14	36.77	36.14	36.72	2142103
2013-06-07	36.90	37.19	36.70	37.15	1241906
2013-06-10	37.09	37.26	36.90	37.08	1133549
2013-06-11	36.89	37.19	36.72	36.74	1392358
2013-06-12	36.95	37.01	36.56	36.56	1862017
2013-06-13	36.63	37.21	36.48	37.11	1602828
2013-06-14	37.07	37.35	36.95	37.14	1390935
2013-06-17	37.44	38.00	37.36	37.84	2278588
2013-06-18	37.84	37.93	37.47	37.80	1640863
2013-06-19	37.76	37.90	37.34	37.36	1520726
2013-06-20	36.95	37.19	36.69	36.74	2798725
2013-06-21	36.96	37.29	36.67	37.17	3338519
2013-06-24	36.99	37.37	36.84	37.24	3213312
2013-06-25	37.67	37.73	37.14	37.63	2003660
2013-06-26	37.88	38.14	37.62	37.99	2377752
2013-06-27	36.97	37.00	35.75	36.60	7255378
2013-06-28	36.16	36.77	36.00	36.51	4584865
2013-07-01	36.43	36.88	36.32	36.66	2307380
2013-07-02	36.79	37.26	36.62	36.94	2939946
2013-07-03	36.86	37.36	36.81	37.16	903947
2013-07-05	37.50	37.70	37.14	37.61	1219362
2013-07-08	37.99	38.06	37.67	38.04	2509234
2013-07-09	38.20	38.24	37.98	38.15	1674293
2013-07-10	38.04	38.62	38.04	38.48	1556751
2013-07-11	38.72	38.99	38.71	38.89	1759652
2013-07-12	39.47	39.49	38.89	39.40	2299780
2013-07-15	39.02	39.37	38.98	39.02	1855219
2013-07-16	39.00	39.22	38.97	39.06	1402832
2013-07-17	39.34	39.34	39.06	39.20	1685429
2013-07-18	39.25	39.51	39.17	39.36	1366235
2013-07-19	39.44	39.51	39.23	39.35	1688036
2013-07-22	39.62	39.65	39.29	39.40	1782191
2013-07-23	39.66	39.66	39.15	39.20	2017035
2013-07-24	39.49	39.50	39.04	39.22	1495815
2013-07-25	39.02	39.28	38.94	39.24	7128288
2013-07-26	39.00	39.27	38.84	39.27	7355884
2013-07-29	39.12	39.33	39.11	39.27	6125897
2013-07-30	39.10	39.33	38.88	38.88	2349279
2013-07-31	39.09	39.59	38.92	39.44	3518912
2013-08-01	39.61	40.48	39.41	40.44	3086993
2013-08-02	40.84	40.84	40.10	40.77	2822822
2013-08-05	40.49	40.62	40.41	40.51	2592635
2013-08-06	40.39	40.69	40.37	40.52	1832622
2013-08-07	40.46	40.48	40.10	40.33	1565823
2013-08-08	40.58	40.58	40.21	40.25	1514217
2013-08-09	40.07	40.59	40.01	40.40	1627453
2013-08-12	40.10	40.59	40.05	40.36	1203298
2013-08-13	40.50	40.56	40.16	40.31	1775770
2013-08-14	40.36	40.38	39.92	40.02	1479750
2013-08-15	39.82	39.82	39.46	39.54	1923485
2013-08-16	39.47	39.58	39.24	39.32	1548450
2013-08-19	39.27	39.62	39.25	39.36	1342204
2013-08-20	39.51	39.78	39.32	39.54	1309043
2013-08-21	39.35	39.63	39.06	39.18	1186723
2013-08-22	39.40	39.63	39.21	39.45	1113142
2013-08-23	39.47	39.59	39.14	39.31	1307370
2013-08-26	39.31	39.41	39.08	39.13	876136
2013-08-27	38.72	38.81	38.46	38.47	1539508
2013-08-28	38.57	38.70	38.46	38.54	1287613
2013-08-29	38.47	38.83	38.33	38.59	1294289
2013-08-30	38.51	38.75	38.34	38.68	2261418
2013-09-03	38.96	39.15	38.34	38.57	1579813
2013-09-04	36.80	38.92	36.80	38.84	2073449
2013-09-05	38.77	39.08	38.68	38.95	976996
2013-09-06	39.10	39.45	38.52	39.17	1440355
2013-09-09	39.34	39.59	39.15	39.54	964974
2013-09-10	39.70	40.09	39.69	39.99	1344655
2013-09-11	39.94	40.50	39.94	40.49	1603092
2013-09-12	40.35	40.70	40.26	40.28	1092176
2013-09-13	40.34	40.43	40.10	40.33	925614
2013-09-16	40.60	40.85	40.58	40.65	1113277
2013-09-17	40.72	40.79	40.57	40.72	984944
2013-09-18	40.66	41.16	40.64	40.93	1736343
2013-09-19	41.04	41.15	40.89	41.11	1173412
2013-09-20	41.18	41.24	40.93	40.99	2563774
2013-09-23	40.94	41.00	40.38	40.67	2051663
2013-09-24	40.71	40.87	40.52	40.71	1382972
2013-09-25	40.63	40.82	40.44	40.59	1363371
2013-09-26	40.71	40.99	40.61	40.80	1345627
2013-09-27	40.74	40.77	40.22	40.35	2026372
2013-09-30	40.01	40.77	40.00	40.64	3255587
2013-10-01	39.92	40.14	39.47	39.98	4077175
2013-10-02	39.87	39.94	39.54	39.94	2214085
2013-10-03	39.97	39.99	39.43	39.52	2268843
2013-10-04	39.62	39.69	39.35	39.55	2199765
2013-10-07	39.37	39.69	39.21	39.66	2266856
2013-10-08	39.56	39.79	39.52	39.56	3388595
2013-10-09	39.58	39.74	39.21	39.42	2788755
2013-10-10	39.66	40.22	39.61	40.19	2819439
2013-10-11	40.05	40.80	40.04	40.74	1775489
2013-10-14	40.68	40.96	40.52	40.90	1656028
2013-10-15	40.81	40.82	40.57	40.72	2064090
2013-10-16	40.84	41.18	40.71	41.17	1990603
2013-10-17	40.98	41.41	40.92	41.40	1566094
2013-10-18	41.43	41.67	41.24	41.63	1579950
2013-10-21	41.51	42.27	41.46	42.26	2291687
2013-10-22	41.93	42.85	41.93	42.72	2584713
2013-10-23	42.55	42.69	42.45	42.66	1729179
2013-10-24	42.69	42.97	42.64	42.85	1563330
2013-10-25	43.00	43.00	42.70	43.00	1189812
2013-10-28	42.98	43.35	42.81	43.27	1531766
2013-10-29	43.27	43.62	43.00	43.27	2741956
2013-10-30	41.28	42.91	41.28	42.30	4746803
2013-10-31	42.23	42.41	42.10	42.27	3021373
2013-11-01	42.22	42.45	41.88	41.99	2284486
2013-11-04	42.24	42.24	41.86	42.00	2370588
2013-11-05	41.94	42.09	41.69	41.91	1806653
2013-11-06	41.91	42.24	41.72	41.91	2119118
2013-11-07	42.11	42.25	41.42	41.79	3547719
2013-11-08	41.78	42.21	41.72	42.21	1927972
2013-11-11	42.10	42.28	41.95	42.03	1409816
2013-11-12	41.90	42.21	41.79	42.20	1717736
2013-11-13	41.27	42.78	41.27	42.77	1981471
2013-11-14	42.84	43.24	42.67	43.12	1572796
2013-11-15	43.11	43.35	42.78	43.33	2011248
2013-11-18	43.48	43.67	43.36	43.43	1858851
2013-11-19	42.73	43.86	42.11	43.59	2767316
2013-11-20	43.56	44.00	43.19	43.31	2330916
2013-11-21	43.52	43.66	43.36	43.63	1946392
2013-11-22	43.93	43.93	43.33	43.50	2892404
2013-11-25	43.56	43.76	43.41	43.50	1563272
2013-11-26	43.61	44.01	43.43	43.74	3274480
2013-11-27	43.84	43.94	43.62	43.75	1305312
2013-11-29	43.69	44.00	43.66	43.73	858044
2013-12-02	43.87	43.92	43.48	43.59	1651507
2013-12-03	43.75	44.40	43.57	43.73	4477490
2013-12-04	44.63	44.63	43.25	43.48	3862713
2013-12-05	43.49	43.49	42.55	42.68	2843181
2013-12-06	43.25	43.39	42.94	43.37	2187532
2013-12-09	43.47	43.62	43.15	43.49	2142534
2013-12-10	43.43	43.62	43.27	43.38	3246912
2013-12-11	43.34	43.49	42.94	43.00	2247748
2013-12-12	42.92	43.07	42.57	43.01	3086637
2013-12-13	43.09	43.10	42.52	42.63	3161327
2013-12-16	42.99	43.32	42.83	43.17	1892378
2013-12-17	43.19	43.19	42.74	42.90	2043511
2013-12-18	43.01	43.40	42.52	43.32	4191233
2013-12-19	44.25	45.69	44.00	44.90	7014390
2013-12-20	44.83	45.23	44.43	45.15	3983286
2013-12-23	45.46	45.49	45.16	45.48	2453504
2013-12-24	45.44	45.53	45.30	45.43	825662
2013-12-26	45.64	45.79	45.34	45.64	1128462
2013-12-27	45.72	45.94	45.50	45.58	951902
2013-12-30	45.63	45.69	45.47	45.67	1181511
2013-12-31	45.59	45.74	45.46	45.53	1466197
2014-01-02	45.44	45.54	44.95	45.06	1853847
2014-01-03	45.23	45.51	45.07	45.22	1808913
2014-01-06	45.25	45.66	44.63	44.83	1839936
2014-01-07	45.86	45.95	44.97	45.09	1975079
2014-01-08	44.34	45.51	44.57	44.76	5597098
2014-01-09	44.50	44.81	44.45	44.53	2789993
2014-01-10	44.49	44.55	44.14	44.37	2889452
2014-01-13	44.40	44.43	43.37	43.58	2777048
2014-01-14	43.73	44.12	43.58	43.76	2807327
2014-01-15	43.80	43.95	43.51	43.64	4176464
2014-01-16	43.64	44.06	43.55	43.95	3093896
2014-01-17	43.79	44.31	43.75	44.10	2729863
2014-01-21	44.16	44.30	43.73	43.78	2444295
2014-01-22	43.85	44.01	43.54	43.71	2269842
2014-01-23	43.86	43.70	42.96	43.29	2724814
2014-01-24	43.08	43.16	42.07	42.08	3128429
2014-01-27	41.47	42.31	41.47	41.88	2235233
2014-01-28	41.90	42.38	41.79	42.29	2060324
2014-01-29	42.08	42.32	41.88	42.02	2747587
2014-01-30	41.82	42.44	41.65	42.28	2157973
2014-01-31	41.60	42.04	41.51	41.82	2806748
2014-02-03	41.87	41.98	40.35	40.40	3848293
2014-02-04	40.40	41.12	39.86	40.83	3767721
2014-02-05	40.67	40.83	40.30	40.74	3008154
2014-02-06	40.70	41.05	40.65	41.01	1621167
2014-02-07	41.88	41.88	40.57	40.90	3725132
2014-02-10	40.73	40.85	40.57	40.73	3367278
2014-02-11	41.45	41.45	40.70	41.17	2055301
2014-02-12	42.05	41.68	41.12	41.47	2148767
2014-02-13	42.46	41.65	41.00	41.54	1706996
2014-02-14	41.36	41.79	41.26	41.59	2083268
2014-02-18	41.43	41.62	41.31	41.52	2731772
2014-02-19	41.53	41.97	41.40	41.51	2374106
2014-02-20	41.33	41.51	41.01	41.27	2308025
2014-02-21	41.59	41.77	40.90	41.35	2906661
2014-02-24	41.33	41.92	41.27	41.53	1619377
2014-02-25	41.64	41.86	41.24	41.27	2887580
2014-02-26	41.43	41.89	41.18	41.64	3272197
2014-02-27	41.68	41.73	41.21	41.55	3266141
2014-02-28	41.45	41.98	41.16	41.76	2444249
2014-03-03	41.55	41.75	40.99	41.18	1773507
2014-03-04	41.79	42.51	41.72	42.34	2834698
2014-03-05	42.26	42.32	41.79	42.04	1919370
2014-03-06	42.12	42.21	41.92	42.02	1592703
2014-03-07	42.03	42.94	42.03	42.64	2561121
2014-03-10	42.61	42.75	42.26	42.43	1643753
2014-03-11	42.50	42.60	42.16	42.31	1032719
2014-03-12	42.21	42.42	41.91	42.40	1870504
2014-03-13	42.53	42.53	41.64	41.69	1735954
2014-03-14	41.73	41.93	41.44	41.82	2033973
2014-03-17	42.20	42.42	41.97	42.24	1279732
2014-03-18	42.41	42.79	42.26	42.68	1492950
2014-03-19	42.68	42.88	42.24	42.57	1677310
2014-03-20	42.45	43.10	42.32	42.92	2501754
2014-03-21	43.21	43.37	42.61	42.84	4862048
2014-03-24	42.98	43.10	42.17	42.35	2115462
2014-03-25	42.63	42.70	42.02	42.47	1665815
2014-03-26	42.51	42.68	41.91	41.92	2618918
2014-03-27	43.22	43.56	41.75	42.52	3501209
2014-03-28	42.58	43.02	42.23	42.56	1856370
2014-03-31	42.62	42.91	42.46	42.60	2563687
2014-04-01	42.51	42.53	42.05	42.50	3335129
2014-04-02	42.20	42.89	42.19	42.81	3247194
2014-04-03	43.30	43.30	42.27	42.80	2569932
2014-04-04	42.01	43.06	41.45	41.47	3184178
2014-04-07	41.20	41.48	40.76	41.34	3595536
2014-04-08	41.30	41.55	41.04	41.30	2472157
2014-04-09	41.40	41.52	40.80	41.23	3022939
2014-04-10	41.30	41.62	40.61	40.63	3693699
2014-04-11	40.18	40.62	39.80	39.92	3228259
2014-04-14	40.23	40.49	39.83	40.30	2021502
2014-04-15	40.20	40.78	40.06	40.68	2672053
2014-04-16	41.08	41.23	40.57	40.88	1881403
2014-04-17	40.79	41.20	40.68	40.93	1589456
2014-04-21	42.07	41.22	40.70	40.84	1318840
2014-04-22	40.68	41.09	40.67	40.99	1499972
2014-04-23	41.00	41.14	40.86	40.89	1525882
2014-04-24	41.20	41.25	40.80	40.92	1612892
2014-04-25	40.72	40.92	40.37	40.39	1546778
2014-04-28	40.67	40.86	40.18	40.68	1890994
2014-04-29	41.02	41.04	40.77	40.89	1903055
2014-04-30	40.77	41.81	40.69	41.81	2804480
2014-05-01	41.78	41.89	41.33	41.41	1453612
2014-05-02	41.31	41.74	40.61	41.40	1806914
2014-05-05	41.09	41.68	40.91	41.49	1632264
2014-05-06	41.26	41.47	40.75	40.80	1937113
2014-05-07	40.69	41.05	40.21	40.45	2954851
2014-05-08	40.32	40.79	40.03	40.77	2062800
2014-05-09	40.83	41.03	40.62	40.89	1665220
2014-05-12	41.24	41.43	40.96	41.31	1505889
2014-05-13	41.32	41.57	41.22	41.35	1570066
2014-05-14	41.28	41.39	40.84	40.88	1662340
2014-05-15	40.75	40.75	40.03	40.42	2182916
2014-05-16	40.17	40.93	40.24	40.85	1660359
2014-05-19	40.92	41.10	40.69	41.06	1137997
2014-05-20	41.11	41.12	40.69	40.79	2331495
2014-05-21	40.88	41.04	40.50	40.52	1989410
2014-05-22	40.52	40.64	40.36	40.41	2223669
2014-05-23	40.26	40.88	40.31	40.82	1523035
2014-05-27	41.16	41.13	40.73	41.12	1394675
2014-05-28	41.73	41.31	40.90	41.07	1443153
2014-05-29	41.11	41.45	41.07	41.44	1126392
2014-05-30	41.59	41.62	41.04	41.11	3017137
2014-06-02	41.15	41.27	40.83	40.88	1740327
2014-06-03	40.64	40.76	40.21	40.45	2414914
2014-06-04	40.37	40.83	40.21	40.83	1970297
2014-06-05	40.81	41.11	40.37	41.11	2076850
2014-06-06	41.19	41.60	41.02	41.20	1926370
2014-06-09	41.24	41.48	41.12	41.35	986964
2014-06-10	41.29	41.38	41.02	41.13	1028858
2014-06-11	41.07	41.07	40.76	40.97	1203883
2014-06-12	40.77	41.02	40.65	40.82	1220306
2014-06-13	40.93	41.18	40.89	41.10	1227465
2014-06-16	40.95	41.33	40.84	41.05	1128759
2014-06-17	41.00	41.40	40.84	41.21	1844455
2014-06-18	41.13	41.45	40.92	41.41	1154182
2014-06-19	41.59	41.59	41.04	41.22	1347677
2014-06-20	41.43	41.81	41.26	41.64	2857138
2014-06-23	41.64	41.66	41.29	41.58	1184309
2014-06-24	41.51	41.99	41.37	41.45	1948394
2014-06-25	41.27	41.59	41.19	41.39	1596507
2014-06-26	41.34	41.44	40.98	41.26	1909488
2014-06-27	41.23	41.51	41.02	41.21	2105694
2014-06-30	40.80	41.72	40.80	41.56	2256550
2014-07-01	40.65	42.50	40.59	42.13	4385573
2014-07-02	41.36	41.78	40.66	41.15	4424831
2014-07-03	41.22	41.57	41.19	41.55	2261998
2014-07-07	41.55	41.55	41.16	41.43	1488461
2014-07-08	41.59	42.24	41.40	41.86	3873069
2014-07-09	42.14	42.26	41.60	41.70	2464233
2014-07-10	41.84	42.13	41.48	41.92	1976075
2014-07-11	41.99	42.05	41.73	41.92	1428476
2014-07-14	42.21	42.32	42.04	42.16	1346914
2014-07-15	42.30	42.44	41.98	42.34	2125490
2014-07-16	42.46	42.59	42.15	42.18	1261828
2014-07-17	42.10	42.21	41.55	41.62	1676175
2014-07-18	41.74	42.13	41.57	42.11	1640120
2014-07-21	42.11	42.20	41.70	42.02	1290668
2014-07-22	42.40	42.44	42.09	42.19	1040246
2014-07-23	42.17	42.29	42.04	42.06	1076958
2014-07-24	42.17	42.66	42.10	42.56	1622628
2014-07-25	42.46	42.64	42.07	42.38	1493894
2014-07-28	42.48	42.48	41.95	42.23	1214402
2014-07-29	42.27	42.41	41.86	41.87	1614314
2014-07-30	41.54	41.73	41.26	41.48	1671576
2014-07-31	41.35	41.47	40.97	41.01	2050981
2014-08-01	40.98	41.21	40.88	41.02	2534854
2014-08-04	41.22	41.13	40.10	40.86	4333893
2014-08-05	40.37	40.84	40.37	40.52	2574021
2014-08-06	40.40	40.75	40.21	40.67	1615690
2014-08-07	40.73	40.89	40.27	40.45	1799195
2014-08-08	40.64	41.38	40.51	41.34	2104060
2014-08-11	41.51	41.74	41.45	41.59	1435392
2014-08-12	41.67	41.65	41.26	41.41	1500439
2014-08-13	41.67	41.86	41.42	41.57	1927361
2014-08-14	41.13	41.75	41.13	41.71	954004
2014-08-15	41.95	42.00	41.27	41.55	1996336
2014-08-18	41.96	42.15	41.79	42.09	1734689
2014-08-19	42.11	42.18	41.94	42.17	907975
2014-08-20	42.04	42.17	41.72	41.85	1495271
2014-08-21	41.79	42.12	41.70	42.09	1011284
2014-08-22	42.18	42.18	41.84	41.93	883503
2014-08-25	42.15	42.22	41.89	41.91	880412
2014-08-26	41.97	42.18	41.92	41.98	669538
2014-08-27	41.95	41.98	41.78	41.96	1155402
2014-08-28	41.61	42.01	41.61	41.78	1001586
2014-08-29	41.99	41.99	41.46	41.65	1711354
2014-09-02	41.82	41.99	41.59	41.90	1547940
2014-09-03	41.95	42.26	41.93	42.23	2237993
2014-09-04	42.20	42.52	42.14	42.34	1533483
2014-09-05	42.33	42.52	42.07	42.33	2446828
2014-09-08	42.32	42.55	42.17	42.47	1757260
2014-09-09	42.32	42.41	41.95	42.04	1318221
2014-09-10	41.98	42.10	41.91	42.08	1461496
2014-09-11	42.00	42.11	41.83	42.03	1215812
2014-09-12	42.15	42.19	41.68	41.97	1420781
2014-09-15	41.86	42.12	41.79	42.11	1144662
2014-09-16	41.68	42.12	41.64	41.90	1859551
2014-09-17	41.80	42.56	41.79	42.55	2455946
2014-09-18	42.70	42.99	42.54	42.98	2189745
2014-09-19	43.04	43.17	42.70	42.96	3348407
2014-09-22	42.84	42.94	42.38	42.48	2108092
2014-09-23	42.44	42.59	42.24	42.41	3297660
2014-09-24	42.39	44.19	42.00	43.88	5503910
2014-09-25	43.92	44.11	43.42	43.68	2977087
2014-09-26	43.65	44.15	43.61	44.00	2227330
2014-09-29	43.79	44.38	43.62	44.23	1988617
2014-09-30	44.20	44.49	44.08	44.20	2070465
2014-10-01	43.54	43.90	43.34	43.48	2496941
2014-10-02	43.58	43.61	43.10	43.31	1976382
2014-10-03	43.76	44.42	43.62	44.32	2671477
2014-10-06	44.50	44.68	44.30	44.68	2685250
2014-10-07	44.58	44.63	43.87	43.88	1948623
2014-10-08	43.83	44.42	43.61	44.34	2813589
2014-10-09	44.33	44.59	43.72	43.83	2599486
2014-10-10	43.90	44.18	43.39	43.41	2162582
2014-10-13	43.65	43.96	43.24	43.28	2421419
2014-10-14	43.42	43.97	43.42	43.54	2681533
2014-10-15	43.01	43.30	42.06	43.05	3774404
2014-10-16	42.51	43.29	42.32	43.09	2411780
2014-10-17	43.42	43.87	43.10	43.50	2111832
2014-10-20	43.40	43.77	43.33	43.75	1756966
2014-10-21	43.91	44.75	43.61	44.68	2201937
2014-10-22	44.88	45.06	44.66	44.71	2180174
2014-10-23	45.25	45.46	44.97	45.01	1930014
2014-10-24	45.21	45.56	45.01	45.49	1285071
2014-10-27	45.51	45.94	45.34	45.77	1520989
2014-10-28	46.00	46.16	45.72	46.00	2542897
2014-10-29	46.03	46.22	45.56	46.00	1618187
2014-10-30	45.47	46.33	45.44	46.15	2420857
2014-10-31	46.93	46.99	46.58	46.94	3234658
2014-11-03	46.88	47.32	46.88	47.06	2257294
2014-11-04	47.16	47.62	47.02	47.25	3440190
2014-11-05	47.57	47.89	47.38	47.77	2679196
2014-11-06	47.79	48.20	47.53	47.57	3087464
2014-11-07	47.53	47.65	47.13	47.33	3491562
2014-11-10	47.46	47.58	47.27	47.50	1721512
2014-11-11	47.40	47.52	47.02	47.28	1358890
2014-11-12	47.21	47.54	47.05	47.49	1450416
2014-11-13	47.65	47.77	47.50	47.65	615589
2014-11-14	47.50	47.50	46.91	47.23	1139378
2014-11-17	47.16	47.35	47.08	47.23	1423849
2014-11-18	47.30	47.66	47.25	47.49	1931402
2014-11-19	47.49	47.50	47.00	47.36	2110488
2014-11-20	47.36	47.48	47.06	47.33	1293193
2014-11-21	47.59	47.60	47.22	47.32	2772034
2014-11-24	47.55	47.59	47.34	47.43	1986996
2014-11-25	47.50	47.66	47.19	47.39	2362092
2014-11-26	47.42	47.48	47.24	47.35	1788150
2014-11-28	46.75	47.75	46.75	47.41	2162065
2014-12-01	47.39	47.53	47.11	47.30	2974504
2014-12-02	47.50	47.68	47.29	47.41	2831223
2014-12-03	47.47	47.49	47.25	47.38	2155633
2014-12-04	47.30	47.63	47.19	47.33	2231523
2014-12-05	47.36	47.51	47.28	47.40	2813609
2014-12-08	47.40	47.48	46.95	47.11	2648495
2014-12-09	46.69	46.95	46.25	46.71	3630196
2014-12-10	46.65	47.05	46.49	46.61	2465571
2014-12-11	46.86	47.46	46.72	46.87	2738613
2014-12-12	46.61	46.78	46.10	46.10	3060253
2014-12-15	46.19	46.76	46.10	46.51	3649016
2014-12-16	46.75	47.23	46.38	46.43	2834279
2014-12-17	46.57	47.31	46.20	47.18	2793981
2014-12-18	47.40	47.75	47.13	47.75	4181788
2014-12-19	47.27	47.68	46.11	46.30	6761072
2014-12-22	46.50	47.07	46.23	47.03	3182161
2014-12-23	47.25	47.59	47.09	47.37	1695093
2014-12-24	47.39	47.44	47.05	47.06	660605
2014-12-26	47.28	47.53	47.16	47.19	812956
2014-12-29	47.03	47.19	47.01	47.05	1010628
2014-12-30	46.75	47.23	46.65	46.86	1654778
2014-12-31	46.63	46.88	46.16	46.17	1902196
2015-01-02	46.36	46.76	45.82	46.24	2003348
2015-01-05	46.41	46.94	46.03	46.32	4600462
2015-01-06	46.31	46.63	45.75	45.99	3249074
2015-01-07	46.43	46.87	46.00	46.83	2262307
2015-01-08	47.12	47.62	46.88	47.56	1826470
2015-01-09	47.24	47.55	46.93	47.14	1942104
2015-01-12	47.26	47.44	45.07	47.08	1992546
2015-01-13	47.50	48.05	46.74	47.08	2104787
2015-01-14	46.73	47.17	46.40	47.14	2452526
2015-01-15	47.13	47.40	46.81	47.08	2277145
2015-01-16	47.01	47.33	46.86	47.30	2511315
2015-01-20	47.79	47.80	47.06	47.54	1577905
2015-01-21	47.48	47.61	47.04	47.35	1799529
2015-01-22	47.50	48.04	47.02	47.96	1832955
2015-01-23	47.97	48.48	47.79	48.38	2061125
2015-01-26	48.31	48.40	47.71	48.18	1531784
2015-01-27	47.78	47.99	47.26	47.67	1740525
2015-01-28	47.95	48.06	46.81	46.88	2472182
2015-01-29	46.53	46.64	45.90	46.38	2919127
2015-01-30	46.15	46.25	45.20	45.26	3166034
2015-02-02	45.44	46.02	44.52	45.96	3180818
2015-02-03	46.43	46.91	46.13	46.91	2921179
2015-02-04	46.81	47.29	46.80	47.07	2252855
2015-02-05	47.17	47.49	46.81	47.49	2387842
2015-02-06	47.54	48.05	47.50	47.73	2277482
2015-02-09	47.65	47.87	47.26	47.44	1967672
2015-02-10	47.49	48.00	47.38	47.93	1426123
2015-02-11	47.92	48.24	47.83	48.16	1088321
2015-02-12	48.20	48.43	48.09	48.41	1306838
2015-02-13	48.46	48.84	48.26	48.76	1261101
2015-02-17	48.76	48.84	48.19	48.76	2100465
2015-02-18	48.83	48.99	48.61	48.96	1341105
2015-02-19	48.89	49.23	48.66	49.23	1135927
2015-02-20	49.15	49.63	48.96	49.56	2147052
2015-02-23	49.64	49.69	49.31	49.53	1140855
2015-02-24	49.53	49.97	49.23	49.97	2023285
2015-02-25	50.00	50.19	49.76	49.92	1744713
2015-02-26	49.92	49.97	49.62	49.94	1822207
2015-02-27	50.00	50.02	49.68	49.84	2040010
2015-03-02	49.96	50.41	49.80	50.40	1342116
2015-03-03	50.01	50.40	48.86	49.33	4771386
2015-03-04	49.20	49.31	48.68	48.79	2123815
2015-03-05	48.73	49.19	48.64	49.18	1766079
2015-03-06	48.98	49.26	48.08	48.95	2084534
2015-03-09	48.96	49.40	48.93	49.28	1476707
2015-03-10	48.83	49.31	48.56	49.00	2671119
2015-03-11	49.01	49.17	48.81	48.99	2113214
2015-03-12	49.25	50.28	49.20	50.26	2371648
2015-03-13	50.07	50.24	49.47	49.92	1816684
2015-03-16	50.27	51.05	50.08	51.01	1959885
2015-03-17	50.82	51.04	50.66	51.01	1558503
2015-03-18	51.00	51.58	50.37	51.30	2413854
2015-03-19	51.34	51.50	51.02	51.24	1258485
2015-03-20	51.60	51.70	51.31	51.62	2278262
2015-03-23	51.66	51.72	51.26	51.26	1717518
2015-03-24	51.31	51.52	51.10	51.30	2528067
2015-03-25	50.81	50.95	49.18	49.20	3855582
2015-03-26	48.89	49.33	48.55	49.01	2489295
2015-03-27	48.88	49.65	48.75	49.55	2184841
2015-03-30	49.72	50.13	49.67	50.01	1352506
2015-03-31	49.91	50.06	49.61	49.62	1798879
2015-04-01	49.22	49.55	48.69	49.50	2334593
2015-04-02	49.81	49.81	49.11	49.25	1808790
2015-04-06	49.59	49.67	49.09	49.21	2222658
2015-04-07	49.18	49.40	49.13	49.14	1914800
2015-04-08	49.13	49.55	48.92	49.34	2128888
2015-04-09	49.41	49.47	48.79	49.39	1141650
2015-04-10	49.60	49.61	49.21	49.28	1374899
2015-04-13	49.38	49.58	49.01	49.06	1217724
2015-04-14	48.74	49.18	48.73	48.90	929149
2015-04-15	48.96	49.17	48.80	48.98	1102246
2015-04-16	48.80	49.19	48.61	49.04	1198798
2015-04-17	48.72	48.99	48.00	48.28	2139123
2015-04-20	48.57	49.07	48.33	48.98	1397695
2015-04-21	49.75	49.80	49.03	49.06	1509415
2015-04-22	49.25	49.43	48.79	49.28	1246949
2015-04-23	49.10	49.71	49.01	49.52	1105369
2015-04-24	49.51	49.51	48.58	49.23	1320910
2015-04-27	49.34	49.38	48.90	49.28	1673230
2015-04-28	49.14	49.33	48.78	49.27	1302638
2015-04-29	48.98	49.12	48.63	48.84	1376253
2015-04-30	48.66	48.95	48.19	48.39	1728512
2015-05-01	48.51	48.99	48.43	48.85	1837192
2015-05-04	48.95	49.54	48.87	49.39	3355527
2015-05-05	49.35	49.35	48.66	49.09	2230098
2015-05-06	49.08	49.32	48.62	49.00	2037481
2015-05-07	48.60	49.04	48.44	48.80	1581317
2015-05-08	49.15	49.56	49.03	49.13	1454133
2015-05-11	49.00	49.36	48.91	49.07	1605473
2015-05-12	48.95	49.29	48.54	49.01	1823400
2015-05-13	49.15	49.46	48.88	48.97	1114782
2015-05-14	49.26	49.96	49.23	49.93	1550571
2015-05-15	50.09	50.19	49.61	49.79	1235194
2015-05-18	49.66	50.26	49.66	50.12	1620141
2015-05-19	50.12	50.42	49.87	50.33	1119149
2015-05-20	50.37	50.68	50.15	50.28	1166992
2015-05-21	50.35	50.40	50.12	50.26	1010790
2015-05-22	50.25	50.38	49.84	49.86	1351574
2015-05-26	49.71	49.85	49.04	49.31	1402576
2015-05-27	49.22	49.85	49.21	49.72	1317615
2015-05-28	49.66	49.79	49.41	49.58	1122808
2015-05-29	49.41	49.58	49.04	49.41	2042597
2015-06-01	49.58	49.79	49.09	49.41	1259332
2015-06-02	49.21	49.47	48.80	49.16	3412931
2015-06-03	49.19	49.32	48.85	49.00	2852441
2015-06-04	48.98	49.14	48.19	48.19	2149593
2015-06-05	48.17	48.61	48.04	48.43	2455529
2015-06-08	48.31	48.50	48.02	48.06	1207056
2015-06-09	48.08	48.09	47.65	47.69	1965545
2015-06-10	47.87	48.36	47.79	48.10	1816780
2015-06-11	48.09	48.43	47.79	48.25	2313748
2015-06-12	47.94	48.25	47.89	48.00	1587162
2015-06-15	47.74	47.79	47.18	47.49	1701082
2015-06-16	47.27	47.89	47.14	47.71	1062238
2015-06-17	47.90	48.03	47.61	47.80	997022
2015-06-18	47.89	48.41	47.89	48.24	1803400
2015-06-19	48.25	48.36	48.00	48.10	2446002
2015-06-22	48.35	49.06	48.31	48.79	1814740
2015-06-23	48.83	48.87	48.60	48.80	1240759
2015-06-24	48.64	48.75	48.08	48.15	1346637
2015-06-25	48.19	48.41	48.03	48.23	1744848
2015-06-26	48.34	48.51	47.79	47.99	1675225
2015-06-29	47.55	47.76	46.75	46.80	2111304
2015-06-30	47.10	47.47	46.52	46.88	3013307
2015-07-01	46.00	47.83	44.38	47.31	4253230
2015-07-02	47.80	48.19	47.28	47.65	3003525
2015-07-06	47.49	48.25	47.39	48.17	3088364
2015-07-07	49.00	48.45	47.28	48.01	2936802
2015-07-08	47.66	47.91	47.29	47.32	2079424
2015-07-09	47.82	48.13	47.33	47.43	1923118
2015-07-10	47.95	48.11	47.57	47.78	1371778
2015-07-13	47.97	48.44	47.97	48.39	1553912
2015-07-14	48.37	48.39	48.02	48.17	1271517
2015-07-15	48.23	48.37	47.68	47.76	2484589
2015-07-16	47.68	47.95	47.35	47.91	2798216
2015-07-17	47.82	47.82	47.24	47.45	2456018
2015-07-20	47.61	47.63	47.14	47.30	2103170
2015-07-21	47.28	47.38	47.04	47.27	1677025
2015-07-22	47.24	47.55	47.18	47.27	1234493
2015-07-23	47.23	47.25	46.59	46.65	1636506
2015-07-24	46.53	46.82	46.03	46.11	2246600
2015-07-27	46.00	46.48	45.34	46.28	2188782
2015-07-28	46.48	46.63	46.16	46.61	1439384
2015-07-29	46.55	46.88	46.28	46.71	2281886
2015-07-30	46.23	46.57	45.71	46.23	2654008
2015-07-31	46.45	46.51	46.13	46.40	1961606
2015-08-03	46.16	47.70	45.94	47.52	4018792
2015-08-04	47.64	48.40	46.30	47.69	3880413
2015-08-05	48.00	48.66	47.85	48.27	2692193
2015-08-06	48.50	48.50	47.36	47.56	2189237
2015-08-07	47.30	47.68	47.22	47.62	1774444
2015-08-10	47.87	48.36	47.87	48.10	1388749
2015-08-11	47.83	48.28	47.56	47.88	2145930
2015-08-12	47.30	47.97	47.20	47.81	1930822
2015-08-13	47.78	48.33	47.63	48.13	1807983
2015-08-14	48.27	48.39	48.00	48.30	1259830
2015-08-17	48.13	48.41	47.74	48.37	1609252
2015-08-18	48.23	48.63	48.22	48.45	1079325
2015-08-19	48.15	48.45	47.67	48.01	1520198
2015-08-20	47.72	47.97	47.27	47.30	1545616
2015-08-21	47.00	47.23	45.68	45.69	2869877
2015-08-24	43.10	44.86	41.59	43.99	5152063
2015-08-25	44.95	44.95	42.92	42.92	5178835
2015-08-26	43.98	44.66	43.19	44.62	3443735
2015-08-27	45.04	45.51	44.50	45.25	2642014
2015-08-28	44.95	45.37	44.70	44.95	2622308
2015-08-31	44.80	45.06	44.59	44.66	2209458
2015-09-01	43.81	44.27	43.19	43.46	2863894
2015-09-02	44.22	44.49	43.72	44.49	2000352
2015-09-03	44.56	45.01	44.53	44.70	1501182
2015-09-04	43.83	44.55	43.83	44.31	1659014
2015-09-08	45.03	45.60	44.50	45.58	1866598
2015-09-09	45.94	45.98	45.23	45.34	2292934
2015-09-10	45.21	45.79	45.13	45.30	2434946
2015-09-11	45.16	45.73	45.03	45.71	1567052
2015-09-14	45.70	45.72	45.23	45.31	1567736
2015-09-15	45.48	46.16	45.28	45.97	1972115
2015-09-16	45.88	46.52	45.72	46.28	1627482
2015-09-17	46.19	47.05	46.07	46.69	3175024
2015-09-18	46.14	47.06	46.03	46.53	4849696
2015-09-21	46.70	47.08	46.43	46.65	1969688
2015-09-22	46.03	46.39	45.71	46.03	2027301
2015-09-23	46.04	46.61	45.99	46.39	1501905
2015-09-24	46.09	46.54	45.78	46.34	1994525
2015-09-25	46.81	47.09	46.40	46.69	2796918
2015-09-28	46.68	46.79	45.69	45.76	2615526
2015-09-29	45.67	46.07	45.55	46.01	2907171
2015-09-30	46.60	47.71	46.23	47.63	4411144
2015-10-01	47.44	48.19	47.39	48.14	4031452
2015-10-02	47.38	47.85	46.39	47.77	6231479
2015-10-05	48.39	48.77	47.90	48.68	3138693
2015-10-06	48.90	49.11	48.40	48.53	3371117
2015-10-07	48.88	49.47	48.78	49.47	2485166
2015-10-08	49.38	50.06	49.29	49.96	2123238
2015-10-09	50.05	50.30	49.95	50.06	3197922
2015-10-12	50.14	50.44	49.92	50.31	1496549
2015-10-13	50.11	50.20	49.63	49.78	2248746
2015-10-14	49.90	50.00	49.44	49.54	1479081
2015-10-15	49.07	49.87	49.07	49.87	1799555
2015-10-16	49.93	50.34	49.56	50.23	1862410
2015-10-19	50.24	50.72	50.01	50.46	1932367
2015-10-20	50.26	50.71	50.01	50.41	1600113
2015-10-21	50.67	50.94	50.17	50.31	1834809
2015-10-22	50.53	51.79	50.52	51.60	3620889
2015-10-23	51.92	51.95	51.41	51.79	2424627
2015-10-26	51.94	52.21	51.65	52.15	2247789
2015-10-27	51.96	52.15	51.66	52.09	2272804
2015-10-28	52.16	52.38	51.60	52.24	2604557
2015-10-29	51.57	51.81	51.44	51.76	1551665
2015-10-30	51.78	52.06	51.47	51.58	2248431
2015-11-02	51.71	51.97	51.56	51.91	1250740
2015-11-03	51.70	51.97	51.47	51.74	2065227
2015-11-04	51.75	52.00	51.60	51.82	1537622
2015-11-05	51.89	52.73	51.76	52.54	2885877
2015-11-06	52.41	52.97	52.24	52.80	2425036
2015-11-09	52.46	52.83	52.06	52.73	2085456
2015-11-10	52.73	53.14	52.66	53.11	1760007
2015-11-11	53.12	53.59	53.11	53.17	1795410
2015-11-12	53.08	53.38	52.83	52.85	2004561
2015-11-13	52.83	53.10	52.27	52.36	2351809
2015-11-16	52.41	53.40	52.41	53.36	2270528
2015-11-17	53.19	53.46	52.60	53.33	2205590
2015-11-18	53.33	53.96	53.05	53.93	2027128
2015-11-19	53.95	54.21	53.80	54.05	2103863
2015-11-20	54.45	54.54	54.13	54.44	2333690
2015-11-23	54.44	54.52	54.04	54.31	1549603
2015-11-24	54.11	54.33	53.47	54.18	2044099
2015-11-25	54.25	54.48	54.08	54.40	1379415
2015-11-27	54.32	54.44	54.02	54.06	937621
2015-11-30	54.15	54.40	53.98	54.25	2268987
2015-12-01	54.24	54.78	53.89	54.15	2096837
2015-12-02	53.91	54.39	53.76	53.91	2699475
2015-12-03	53.97	53.99	52.50	52.65	3371227
2015-12-04	52.90	53.77	52.74	53.71	2501414
2015-12-07	53.61	53.81	53.17	53.51	1295920
2015-12-08	53.21	53.63	52.97	53.48	1628022
2015-12-09	53.24	53.83	52.78	52.99	1832635
2015-12-10	53.07	53.48	52.78	53.11	1697216
2015-12-11	53.43	53.43	52.08	52.25	2447108
2015-12-14	52.50	53.00	52.28	52.78	1864834
2015-12-15	53.25	53.43	52.80	53.08	2545734
2015-12-16	53.50	54.17	53.21	54.06	2087082
2015-12-17	54.12	54.30	53.35	53.35	2234955
2015-12-18	53.25	53.25	52.38	52.45	5866991
2015-12-21	52.89	53.00	52.12	52.60	3609460
2015-12-22	52.99	53.00	51.11	52.71	3861553
2015-12-23	52.81	54.08	52.78	53.95	2244149
2015-12-24	54.04	54.10	53.54	53.82	833573
2015-12-28	53.57	53.85	53.36	53.79	1273630
2015-12-29	54.00	54.54	53.93	54.26	1622235
2015-12-30	54.30	54.50	53.77	53.78	1346443
2015-12-31	53.45	53.74	52.62	52.89	1984834
2016-01-04	52.00	52.11	51.03	51.55	3016018
2016-01-05	51.88	52.02	51.25	51.51	2923013
2016-01-06	50.89	51.18	50.69	50.78	2524105
2016-01-07	48.44	49.36	47.77	48.43	7593833
2016-01-08	48.52	48.77	47.45	47.56	5430975
2016-01-11	47.67	47.92	46.93	47.42	5280686
2016-01-12	47.66	47.67	46.79	47.46	5207055
2016-01-13	47.73	47.74	46.34	46.38	3974762
2016-01-14	46.66	47.68	46.48	47.32	2887902
2016-01-15	46.07	46.81	46.06	46.70	3381690
2016-01-19	47.39	47.64	46.98	47.50	4061515
2016-01-20	46.88	47.23	45.76	46.65	4216901
2016-01-21	46.94	47.81	46.24	47.39	4442889
2016-01-22	48.19	48.84	47.86	48.19	4049831
2016-01-25	48.04	48.15	47.30	47.41	2094653
2016-01-26	47.73	48.01	47.43	47.71	1989075
2016-01-27	47.71	48.01	46.78	47.01	2579735
2016-01-28	47.19	47.19	46.20	46.43	2836546
2016-01-29	46.82	47.86	46.66	47.86	4151826
2016-02-01	47.73	48.45	47.41	48.35	3464808
2016-02-02	47.79	48.37	47.30	48.35	6965492
2016-02-03	48.48	48.67	47.40	48.10	4934364
2016-02-04	47.77	48.50	47.35	47.94	3019257
2016-02-05	47.97	48.17	46.73	47.04	3699406
2016-02-08	46.33	46.94	45.83	46.81	3938992
2016-02-09	46.38	47.13	46.35	46.66	3261967
2016-02-10	47.24	47.79	46.83	46.97	2651299
2016-02-11	46.09	48.14	46.08	47.74	5241877
2016-02-12	48.33	49.14	47.92	48.94	3150525
2016-02-16	48.63	50.07	48.63	49.99	2847217
2016-02-17	50.05	50.75	50.05	50.61	2492616
2016-02-18	50.36	51.02	50.25	50.85	2522757
2016-02-19	50.67	51.30	50.45	51.25	2383471
2016-02-22	51.56	51.94	51.35	51.92	2608214
2016-02-23	51.52	52.06	51.36	51.42	1722158
2016-02-24	51.00	51.67	50.66	51.63	1601261
2016-02-25	51.70	52.16	51.39	52.14	1412976
2016-02-26	52.49	52.50	51.56	51.68	1668088
2016-02-29	51.64	52.08	51.37	51.39	2119236
2016-03-01	51.90	52.61	51.66	52.61	1975768
2016-03-02	52.41	52.47	51.93	52.61	2313492
2016-03-03	52.15	52.48	51.82	52.45	2068060
2016-03-04	52.53	52.80	52.02	52.58	1557775
2016-03-07	52.25	52.81	52.00	52.59	1712803
2016-03-08	51.90	52.48	51.85	52.59	1431905
2016-03-09	52.31	52.38	51.95	52.12	1434352
2016-03-10	52.29	52.74	51.43	51.87	1550414
2016-03-11	52.48	53.06	52.00	52.95	1792962
2016-03-14	52.70	53.11	52.54	53.01	1309383
2016-03-15	52.61	53.21	52.40	53.13	1320731
2016-03-16	52.78	53.38	52.76	53.30	1099852
2016-03-17	53.30	54.45	53.00	54.23	2179706
2016-03-18	54.47	54.47	53.76	53.99	2473131
2016-03-21	53.94	54.31	53.57	54.25	1010933
2016-03-22	53.91	54.14	53.43	54.05	1350369
2016-03-23	54.07	54.24	53.83	53.95	1417387
2016-03-24	53.80	54.09	53.56	53.99	1415321
2016-03-28	54.07	54.38	53.71	54.17	1799496
2016-03-29	54.02	54.57	54.00	54.49	2132794
2016-03-30	53.60	53.65	52.32	53.29	4209325
2016-03-31	53.48	54.49	53.23	53.29	3154392
2016-04-01	53.31	54.20	53.19	54.17	2031400
2016-04-04	54.42	54.45	53.30	53.45	1898266
2016-04-05	54.51	54.51	53.05	53.11	2165704
2016-04-06	52.63	53.68	52.63	53.64	2041554
2016-04-07	53.21	53.46	52.67	52.87	2074175
2016-04-08	53.23	53.43	52.87	53.04	1206809
2016-04-11	53.25	53.57	52.60	52.68	1654812
2016-04-12	52.76	53.12	52.47	53.09	1992267
2016-04-13	53.35	53.35	52.64	53.06	2192705
2016-04-14	53.14	53.25	52.82	52.93	1255658
2016-04-15	52.79	52.97	52.49	52.87	1364710
2016-04-18	52.81	53.42	52.50	53.42	1106400
2016-04-19	53.58	53.69	53.25	53.56	2087605
2016-04-20	53.78	53.82	53.29	53.39	1846981
2016-04-21	53.29	53.41	52.21	52.29	1979503
2016-04-22	52.28	52.67	52.08	52.27	1652262
2016-04-25	52.27	52.57	52.04	52.57	2266287
2016-04-26	52.50	52.81	52.32	52.65	2261799
2016-04-27	52.67	53.24	52.50	53.12	1619352
2016-04-28	52.64	53.29	52.29	52.82	1993524
2016-04-29	52.30	52.60	51.80	52.12	2286596
2016-05-02	52.23	52.66	52.12	52.60	1265681
2016-05-03	52.28	52.65	52.11	52.40	1503512
2016-05-04	52.06	52.36	51.91	52.29	1369576
2016-05-05	51.96	52.08	51.13	51.19	2502167
2016-05-06	51.06	51.91	51.06	51.91	1972946
2016-05-09	51.98	52.21	51.77	51.99	1316749
2016-05-10	52.20	52.93	52.02	52.89	1638347
2016-05-11	52.84	52.84	52.10	52.21	1629217
2016-05-12	52.37	52.52	51.91	52.11	1891318
2016-05-13	52.11	52.37	51.68	51.71	1270914
2016-05-16	51.71	52.39	51.51	52.06	1590558
2016-05-17	51.98	52.13	51.29	51.47	1442097
2016-05-18	51.41	52.01	51.25	51.73	1405453
2016-05-19	51.42	51.80	51.09	51.71	1236801
2016-05-20	51.88	52.33	51.85	52.03	1573554
2016-05-23	52.09	52.18	51.71	51.73	1200723
2016-05-24	52.04	53.13	51.95	53.08	1886613
2016-05-25	53.23	53.71	53.20	53.67	1959397
2016-05-26	53.56	54.05	53.49	53.97	2108320
2016-05-27	54.07	54.33	53.85	54.33	1711963
2016-05-31	54.52	54.58	53.68	54.22	2442946
2016-06-01	54.11	54.49	53.97	54.46	1584897
2016-06-02	54.42	54.95	54.18	54.94	2254450
2016-06-03	54.65	54.82	54.20	54.71	1870207
2016-06-06	54.79	55.20	54.73	54.92	2177600
2016-06-07	54.96	55.44	54.92	55.11	2143972
2016-06-08	55.06	55.17	54.82	55.12	1479465
2016-06-09	54.98	55.33	54.87	55.21	964112
2016-06-10	54.35	54.90	54.20	54.56	1594931
2016-06-13	54.30	54.63	54.17	54.23	1774869
2016-06-14	54.02	54.62	54.00	54.58	1588765
2016-06-15	54.61	54.99	54.34	54.52	1396450
2016-06-16	54.37	55.01	54.12	54.90	1099661
2016-06-17	54.87	54.89	54.25	54.59	2229260
2016-06-20	55.13	55.64	55.10	55.26	1548851
2016-06-21	55.38	55.65	55.19	55.51	1555476
2016-06-22	55.61	55.65	55.19	55.31	1344785
2016-06-23	55.65	56.30	55.60	56.29	1447492
2016-06-24	53.78	55.48	53.57	54.64	4584428
2016-06-27	54.30	54.62	53.78	54.27	3696600
2016-06-28	54.51	55.59	54.33	55.53	3700988
2016-06-29	55.84	56.27	55.72	56.14	3521774
2016-06-30	56.48	59.55	56.07	59.50	7536334
2016-07-01	59.11	59.60	58.52	59.44	4418164
2016-07-05	59.30	60.30	59.26	60.09	3608560
2016-07-06	60.99	61.00	60.19	60.84	3998094
2016-07-07	60.96	61.27	60.46	60.59	3855911
2016-07-08	61.07	61.50	60.73	61.33	2690326
2016-07-11	61.74	61.87	61.21	61.24	2719452
2016-07-12	61.40	61.69	60.92	61.01	2848798
2016-07-13	61.16	61.32	60.92	61.11	2003636
2016-07-14	61.50	61.50	60.92	61.12	1635828
2016-07-15	61.38	61.41	60.82	60.92	1773101
2016-07-18	60.79	61.13	60.65	60.76	1699139
2016-07-19	60.80	61.00	60.48	60.70	1578467
2016-07-20	60.62	60.72	60.28	60.51	2618674
2016-07-21	60.38	60.79	60.09	60.34	1802578
2016-07-22	60.67	60.94	60.29	60.74	1457777
2016-07-25	60.60	60.76	60.46	60.76	1424464
2016-07-26	60.74	61.27	60.66	61.21	2135009
2016-07-27	61.06	61.23	60.18	60.25	3031910
2016-07-28	59.68	59.72	58.93	59.20	2378199
2016-07-29	59.16	59.31	58.61	59.28	3474522
2016-08-01	59.29	59.59	58.92	59.26	1859202
2016-08-02	59.17	59.26	58.84	58.88	2427828
2016-08-03	58.77	59.15	58.26	58.51	2057829
2016-08-04	58.40	58.72	58.23	58.64	1757221
2016-08-05	59.02	59.42	58.85	59.36	1316611
2016-08-08	59.33	59.35	58.96	59.08	1389463
2016-08-09	59.18	59.62	59.10	59.45	1543346
2016-08-10	59.44	59.52	59.18	59.51	904648
2016-08-11	59.49	59.93	59.41	59.90	1409789
2016-08-12	59.67	60.08	59.67	60.03	1493296
2016-08-15	60.02	60.25	59.90	60.10	1268159
2016-08-16	59.76	59.97	59.29	59.29	1670065
2016-08-17	59.37	59.57	59.10	59.47	1735820
2016-08-18	59.43	59.86	59.30	59.83	1125519
2016-08-19	59.74	60.17	59.45	60.15	1974883
2016-08-22	60.19	60.41	60.01	60.38	1092739
2016-08-23	60.69	60.87	60.44	60.65	1171107
2016-08-24	60.67	60.77	60.51	60.69	988604
2016-08-25	60.72	60.98	60.50	60.73	1290354
2016-08-26	60.75	61.19	60.01	60.50	1633000
2016-08-29	60.68	60.82	60.56	60.65	777524
2016-08-30	60.70	60.78	60.50	60.76	841731
2016-08-31	60.61	60.80	60.40	60.67	1448141
2016-09-01	60.80	61.03	60.48	60.99	1214529
2016-09-02	61.36	61.49	60.85	61.12	1072278
2016-09-06	61.23	61.25	60.75	61.24	1289866
2016-09-07	61.08	61.62	60.78	61.54	1302824
2016-09-08	61.25	61.47	60.83	61.07	1366334
2016-09-09	60.52	60.67	59.29	59.29	3284548
2016-09-12	59.00	60.01	58.80	59.85	2921755
2016-09-13	59.59	59.65	58.22	58.51	3114273
2016-09-14	58.49	58.79	58.21	58.38	1721870
2016-09-15	58.23	59.11	57.81	59.01	1616790
2016-09-16	59.03	59.09	58.01	58.23	3858924
2016-09-19	58.53	58.99	58.40	58.61	1263786
2016-09-20	58.96	59.52	58.77	59.22	1610475
2016-09-21	59.25	59.80	59.02	59.68	1561022
2016-09-22	60.01	60.48	59.93	60.37	2017656
2016-09-23	60.33	60.70	59.91	59.91	1230700
2016-09-26	59.64	59.96	59.59	59.68	1535186
2016-09-27	59.79	60.36	59.70	60.27	2419108
2016-09-28	58.88	59.00	57.01	57.50	6409353
2016-09-29	57.50	57.81	57.14	57.16	2488952
2016-09-30	57.43	58.12	57.21	57.87	2444829
2016-10-03	57.48	57.78	57.11	57.46	2315694
2016-10-04	57.47	57.76	56.78	57.06	1791138
2016-10-05	57.28	57.32	56.28	56.80	2463290
2016-10-06	56.68	56.90	56.40	56.74	1508592
2016-10-07	56.93	56.97	56.16	56.52	1724272
2016-10-10	56.65	57.08	56.52	56.67	1175040
2016-10-11	56.59	56.62	55.75	56.03	1636491
2016-10-12	56.05	56.37	55.89	56.17	993782
2016-10-13	55.77	56.32	55.59	56.24	1500414
2016-10-14	56.47	56.79	56.20	56.20	1071355
2016-10-17	56.11	56.21	55.43	55.74	2147302
2016-10-18	56.23	56.62	55.80	56.14	1794552
2016-10-19	56.20	56.42	55.96	56.32	1482803
2016-10-20	56.28	56.56	55.88	56.24	1869220
2016-10-21	55.97	56.06	55.33	56.00	1861663
2016-10-24	56.27	56.52	56.01	56.17	1890947
2016-10-25	56.22	56.50	55.80	55.84	2386059
2016-10-26	55.72	55.89	55.21	55.57	1805926
2016-10-27	55.67	56.06	55.12	55.25	2319533
2016-10-28	54.92	55.42	54.75	55.05	2125248
2016-10-31	55.17	55.31	54.81	55.20	1611096
2016-11-01	55.34	55.50	54.17	54.27	2838342
2016-11-02	54.38	54.80	54.27	54.34	2960214
2016-11-03	54.34	54.48	53.47	53.83	2489841
2016-11-04	53.44	54.05	53.43	53.65	1839134
2016-11-07	54.49	54.84	54.13	54.47	2563815
2016-11-08	54.27	54.58	54.12	54.19	2265800
2016-11-09	52.90	55.24	52.78	55.18	4972739
2016-11-10	55.24	56.24	54.62	56.00	4049257
2016-11-11	55.78	56.77	55.67	56.68	3782196
2016-11-14	56.85	56.97	56.23	56.30	4103840
2016-11-15	56.45	56.74	55.47	55.68	2392432
2016-11-16	55.61	55.87	55.37	55.76	2065760
2016-11-17	55.80	56.10	55.42	55.92	3559123
2016-11-18	55.85	56.17	55.78	55.93	2180443
2016-11-21	56.01	57.16	55.92	57.14	2889382
2016-11-22	57.31	57.73	57.05	57.50	3144621
2016-11-23	57.53	58.08	57.09	58.05	2112665
2016-11-25	58.04	58.36	57.86	57.98	726466
2016-11-28	57.79	58.19	57.48	57.99	2080989
2016-11-29	57.91	59.66	57.82	59.46	4045865
2016-11-30	59.51	59.68	58.95	58.95	5055400
2016-12-01	58.95	59.24	58.52	58.68	2409198
2016-12-02	58.59	58.99	58.23	58.34	1944740
2016-12-05	58.65	58.89	58.31	58.83	2711931
2016-12-06	58.98	59.02	58.30	58.67	1342626
2016-12-07	58.70	60.45	58.58	60.24	1665799
2016-12-08	60.29	60.45	59.84	60.27	1370752
2016-12-09	60.02	60.47	59.80	60.16	1381310
2016-12-12	59.97	60.33	59.86	60.19	1085329
2016-12-13	60.14	60.66	60.03	60.25	1715733
2016-12-14	60.38	61.20	60.25	60.48	2762172
2016-12-15	60.43	61.03	60.18	60.74	1704685
2016-12-16	61.76	61.97	61.01	61.24	3470891
2016-12-19	61.53	62.04	61.29	61.55	1815693
2016-12-20	61.89	62.14	61.49	61.93	2487761
2016-12-21	61.71	61.86	60.26	61.39	3353047
2016-12-22	61.35	61.55	60.85	61.50	1311387
2016-12-23	61.52	61.88	61.43	61.73	994176
2016-12-27	61.83	62.18	61.61	61.65	944861
2016-12-28	61.84	61.93	61.29	61.34	1286012
2016-12-29	61.47	61.95	61.24	61.40	989502
2016-12-30	61.26	61.26	60.44	60.88	1574977
2017-01-03	61.15	61.75	60.61	61.06	1922270
2017-01-04	61.31	61.59	61.04	61.29	1610098
2017-01-05	61.12	61.48	60.62	60.85	1646510
2017-01-06	60.85	61.55	60.55	61.27	1271373
2017-01-09	61.23	61.40	60.90	61.02	1429824
2017-01-10	61.08	61.29	60.69	60.81	1392941
2017-01-11	61.11	61.38	60.80	61.15	1424554
2017-01-12	60.97	61.41	60.71	61.34	1070209
2017-01-13	61.32	61.69	61.26	61.47	938987
2017-01-17	61.33	61.47	60.64	60.85	1357477
2017-01-18	61.00	61.14	60.72	61.04	1145814
2017-01-19	61.04	61.11	60.79	60.90	1173448
2017-01-20	61.10	61.70	60.95	61.47	1517933
2017-01-23	61.36	61.49	60.98	61.11	1716851
2017-01-24	61.18	61.96	61.18	61.87	1472049
2017-01-25	62.01	62.17	61.40	61.62	1529386
2017-01-26	61.54	61.61	61.25	61.45	1053615
2017-01-27	61.55	61.56	60.98	61.17	1009834
2017-01-30	60.73	60.99	60.42	60.81	1272935
2017-01-31	60.45	60.76	60.09	60.29	1684077
2017-02-01	59.50	59.50	58.43	58.52	4522152
2017-02-02	58.41	58.81	58.12	58.55	2649473
2017-02-03	58.90	59.17	57.71	57.97	4003329
2017-02-06	58.02	58.40	57.35	57.62	4610225
2017-02-07	57.65	57.99	57.07	57.57	2810298
2017-02-08	57.48	57.83	57.17	57.65	1671210
2017-02-09	57.69	58.67	57.66	58.49	2017717
2017-02-10	58.62	58.99	58.42	58.46	1303093
2017-02-13	58.75	59.23	58.71	59.04	1471217
2017-02-14	58.88	59.33	58.83	59.27	1113730
2017-02-15	59.33	59.53	58.85	59.38	1526344
2017-02-16	59.47	59.59	59.09	59.49	1276209
2017-02-17	59.46	59.46	58.74	59.13	1708140
2017-02-21	59.23	59.35	58.75	59.10	2218893
2017-02-22	58.95	59.63	58.95	59.60	1507651
2017-02-23	59.85	60.54	59.56	60.41	1894701
2017-02-24	60.44	61.94	60.20	61.81	3372648
2017-02-27	61.58	62.13	61.24	61.53	2122795
2017-02-28	61.58	61.81	61.21	61.42	1618247
2017-03-01	61.71	63.01	61.65	62.81	2816968
2017-03-02	62.56	62.59	62.21	62.36	1382992
2017-03-03	62.18	62.55	61.85	62.50	1778954
2017-03-06	62.24	62.59	62.07	62.41	1244794
2017-03-07	62.14	62.58	62.07	62.16	1097391
2017-03-08	62.15	62.60	62.01	62.32	1178930
2017-03-09	62.25	62.48	61.81	62.12	969580
2017-03-10	62.22	62.54	61.79	62.38	893275
2017-03-13	62.33	62.63	62.10	62.56	1969214
2017-03-14	62.51	62.55	62.08	62.31	888548
2017-03-15	62.54	63.03	62.31	62.86	1406210
2017-03-16	62.85	63.03	62.34	62.63	1115913
2017-03-17	62.78	63.03	62.63	62.84	2026617
2017-03-20	62.87	62.95	62.05	62.31	1352715
2017-03-21	62.48	62.60	61.53	61.67	1845845
2017-03-22	61.75	62.10	61.49	62.00	1248306
2017-03-23	61.77	61.97	61.45	61.52	1885476
2017-03-24	61.79	62.04	61.31	61.62	1296488
2017-03-27	61.22	61.46	60.70	60.89	2748394
2017-03-28	60.70	61.05	60.51	60.58	4956367
2017-03-29	60.51	61.00	58.58	59.06	5436839
2017-03-30	58.94	59.33	58.75	59.13	2874074
2017-03-31	59.10	59.26	58.84	58.90	2537779
2017-04-03	58.75	58.89	58.10	58.44	2322500
2017-04-04	58.31	58.35	57.95	58.06	1543271
2017-04-05	58.33	58.88	58.04	58.30	2301020
2017-04-06	58.29	58.34	57.86	58.15	1458737
2017-04-07	58.17	58.34	58.02	58.19	1583405
2017-04-10	58.16	58.53	58.05	58.24	1323494
2017-04-11	58.26	58.72	58.01	58.72	2070701
2017-04-12	58.36	58.65	58.22	58.45	2093499
2017-04-13	58.47	58.52	57.89	57.89	1661609
2017-04-17	58.02	58.15	57.68	58.06	1488763
2017-04-18	57.76	58.26	57.76	58.22	1420447
2017-04-19	58.21	58.76	57.97	58.08	2048028
2017-04-20	58.39	58.73	58.18	58.65	1707234
2017-04-21	58.77	59.23	58.68	59.14	1939395
2017-04-24	59.67	59.88	59.03	59.42	1950108
2017-04-25	59.66	60.07	59.55	59.55	2090430
2017-04-26	59.62	59.74	59.25	59.70	1682757
2017-04-27	59.72	60.06	59.50	59.84	1338499
2017-04-28	59.94	59.94	59.11	59.28	1542966
2017-05-01	59.33	59.48	58.96	59.16	1109437
2017-05-02	59.22	59.50	59.00	59.25	942174
2017-05-03	58.50	58.52	57.40	57.90	2777600
2017-05-04	57.91	58.73	57.79	58.68	1357316
2017-05-05	58.89	58.89	58.48	58.87	1524195
2017-05-08	58.46	58.72	57.86	58.06	1980336
2017-05-09	58.05	58.24	57.65	58.02	1603257
2017-05-10	57.95	58.10	57.45	57.54	1879479
2017-05-11	57.38	57.44	56.94	57.19	1956093
2017-05-12	57.23	57.25	56.93	57.13	1667292
2017-05-15	57.16	57.78	57.16	57.61	2343912
2017-05-16	57.61	57.81	56.97	57.16	2066158
2017-05-17	56.83	57.28	56.57	56.94	2695608
2017-05-18	57.00	57.68	56.77	57.43	1849072
2017-05-19	57.50	57.70	57.23	57.51	1939135
2017-05-22	57.74	58.04	57.61	57.82	1517980
2017-05-23	58.10	58.26	57.80	58.05	1288360
2017-05-24	58.23	58.59	58.01	58.40	1305548
2017-05-25	58.68	59.27	58.45	59.11	1454169
2017-05-26	59.22	59.33	58.76	59.28	1345764
2017-05-30	59.28	59.28	58.69	59.11	1087625
2017-05-31	59.31	59.45	59.02	59.23	4670175
2017-06-01	59.49	59.68	59.10	59.67	1369923
2017-06-02	59.57	59.57	58.32	59.27	2820893
2017-06-05	59.32	59.90	59.13	59.60	1662295
2017-06-06	59.42	59.58	59.03	59.06	1179532
2017-06-07	59.27	59.40	59.03	59.31	1144946
2017-06-08	59.26	59.35	58.66	58.91	1202345
2017-06-09	58.98	59.25	58.43	58.56	1880041
2017-06-12	58.44	59.98	58.23	59.64	2695131
2017-06-13	59.50	60.57	59.50	60.51	2071757
2017-06-14	60.47	60.71	59.89	60.09	2107936
2017-06-15	59.92	60.80	59.82	60.73	1771129
2017-06-16	60.76	61.12	60.21	61.10	3323116
2017-06-19	61.57	61.57	60.91	61.13	2052406
2017-06-20	60.32	60.59	59.91	60.01	2023927
2017-06-21	59.96	60.20	59.73	59.93	1305733
2017-06-22	59.87	60.03	59.11	59.40	1660177
2017-06-23	59.26	59.47	59.10	59.24	2941089
2017-06-26	59.65	59.65	59.11	59.24	2480172
2017-06-27	59.19	59.35	58.50	58.62	3594484
2017-06-28	57.50	58.00	56.56	57.65	5608784
2017-06-29	57.50	57.66	56.51	56.69	3229763
2017-06-30	57.31	57.33	56.63	56.94	3362010
2017-07-03	56.40	57.13	56.37	56.53	1459303
2017-07-05	56.77	57.57	56.35	57.49	2792229
2017-07-06	57.31	57.31	56.68	56.97	2176360
2017-07-07	57.16	57.70	56.89	57.42	1655417
2017-07-10	57.42	57.96	57.32	57.84	1950017
2017-07-11	57.67	57.68	56.57	56.60	2917685
2017-07-12	56.83	57.37	56.83	57.24	1849958
2017-07-13	57.38	57.49	57.00	57.20	1743276
2017-07-14	57.35	57.44	57.09	57.10	1383348
2017-07-17	57.11	57.25	56.75	56.88	1586486
2017-07-18	56.76	57.05	56.63	56.78	1617177
2017-07-19	56.75	56.98	56.55	56.86	2151416
2017-07-20	56.86	57.34	56.82	57.19	1747999
2017-07-21	56.78	57.37	56.78	57.20	1937649
2017-07-24	57.14	57.23	56.84	56.94	1241529
2017-07-25	57.05	57.66	57.00	57.43	1791484
2017-07-26	57.52	58.25	57.46	58.11	2005148
2017-07-27	58.03	61.37	57.87	60.14	6295594
2017-07-28	59.49	60.13	57.71	57.76	4069135
2017-07-31	57.81	58.35	57.71	57.85	5038359
2017-08-01	57.90	57.96	56.66	56.82	2749447
2017-08-02	56.53	56.88	56.16	56.58	2503861
2017-08-03	56.58	56.67	55.78	56.15	2440777
2017-08-04	56.37	56.41	55.87	56.09	1952980
2017-08-07	56.01	56.14	55.74	55.94	1429791
2017-08-08	55.90	56.58	54.72	55.04	3396122
2017-08-09	54.84	55.07	54.43	54.91	1717388
2017-08-10	54.61	55.05	54.53	54.78	2166945
2017-08-11	54.90	54.92	54.20	54.24	1789522
2017-08-14	54.77	55.07	54.43	54.92	2014778
2017-08-15	55.05	55.78	54.82	55.59	2710626
2017-08-16	55.69	56.88	55.63	56.24	2650233
2017-08-17	56.17	56.36	54.93	54.98	2473620
2017-08-18	54.99	55.21	54.76	54.99	2041361
2017-08-21	54.98	55.81	54.86	55.77	2433321
2017-08-22	56.08	56.59	55.77	56.11	2818114
2017-08-23	55.95	56.08	55.63	55.77	1303012
2017-08-24	55.83	55.90	55.46	55.54	1313617
2017-08-25	55.77	56.45	55.61	56.22	1065322
2017-08-28	56.38	56.52	56.04	56.49	1812578
2017-08-29	56.26	56.63	56.08	56.59	1198166
2017-08-30	56.59	56.85	56.12	56.62	1298246
2017-08-31	56.81	57.10	56.56	57.03	1420965
2017-09-01	57.04	57.24	56.62	57.07	1099540
2017-09-05	56.92	57.07	56.43	56.71	1257872
2017-09-06	56.97	57.27	56.59	57.20	1600300
2017-09-07	57.09	57.27	56.90	57.01	1140519
2017-09-08	56.93	57.23	56.82	56.90	1315469
2017-09-11	57.14	57.50	57.09	57.33	1378983
2017-09-12	57.55	58.79	57.53	58.16	2236322
2017-09-13	58.08	58.36	57.83	58.04	1397668
2017-09-14	57.72	57.85	57.23	57.51	1809871
2017-09-15	57.53	57.95	57.36	57.85	2076263
2017-09-18	57.86	58.13	57.66	58.08	806251
2017-09-19	58.13	58.29	57.91	58.07	1190365
2017-09-20	58.00	58.65	58.00	58.51	1662170
2017-09-21	58.58	58.70	58.09	58.19	1562942
2017-09-22	58.22	59.84	58.22	59.75	2709833
2017-09-25	59.52	60.05	59.50	60.03	2368314
2017-09-26	60.26	60.29	59.77	59.94	1882705
2017-09-27	60.17	60.50	60.00	60.35	1594974
2017-09-28	59.82	60.41	59.82	60.26	1437238
2017-09-29	60.17	60.65	59.86	59.96	2265553
2017-10-02	59.95	60.16	59.34	59.81	4561015
2017-10-03	62.00	62.92	61.02	61.99	7620108
2017-10-04	62.08	63.06	61.95	62.61	3108272
2017-10-05	63.04	63.31	62.40	63.25	2401918
2017-10-06	63.15	63.68	62.90	63.62	3306287
2017-10-09	63.64	64.00	63.52	63.65	2952991
2017-10-10	63.84	64.08	63.34	63.71	2561490
2017-10-11	63.72	63.74	63.26	63.48	2913124
2017-10-12	63.45	64.44	63.35	64.42	2055148
2017-10-13	64.39	64.75	63.74	63.75	2083678
2017-10-16	63.71	63.89	63.22	63.45	1142926
2017-10-17	63.54	63.63	62.86	62.90	1589165
2017-10-18	62.95	63.37	62.94	63.03	1034982
2017-10-19	62.85	63.60	62.79	63.51	1493486
2017-10-20	63.54	64.11	63.48	64.04	1399401
2017-10-23	64.09	64.58	64.06	64.34	1677747
2017-10-24	64.60	64.66	63.78	63.88	1824251
2017-10-25	63.73	64.11	63.32	64.08	2334582
2017-10-26	64.42	64.84	64.23	64.59	1374508
2017-10-27	64.55	65.62	64.23	65.40	2998491
2017-10-30	65.40	65.54	64.36	64.47	2540847
2017-10-31	64.01	64.11	63.51	63.79	1461324
2017-11-01	63.87	64.28	63.56	64.14	1637049
2017-11-02	64.32	64.67	63.54	64.54	1996251
2017-11-03	64.42	64.43	63.93	63.99	1567073
2017-11-06	63.70	64.07	63.48	64.00	1397210
2017-11-07	64.13	64.38	63.82	64.27	1703784
2017-11-08	64.15	64.60	64.09	64.55	1097236
2017-11-09	64.12	64.90	64.12	64.76	1772638
2017-11-10	64.61	64.67	64.35	64.57	1332699
2017-11-13	64.54	65.25	64.34	65.10	1775127
2017-11-14	64.71	65.54	64.42	65.37	1576315
2017-11-15	65.34	65.81	64.46	64.58	1839218
2017-11-16	64.87	66.31	64.78	65.64	1755941
2017-11-17	65.43	65.49	64.65	64.92	1741597
2017-11-20	64.98	65.28	64.75	65.18	1326216
2017-11-21	65.28	65.39	65.00	65.12	1529019
2017-11-22	65.21	65.31	64.63	64.68	927428
2017-11-24	64.60	64.89	64.42	64.69	538856
2017-11-27	64.64	64.86	64.29	64.68	1241476
2017-11-28	64.85	65.80	64.80	65.80	1569283
2017-11-29	65.78	66.93	65.39	66.58	3210563
2017-11-30	66.65	67.88	66.43	67.31	3748120
2017-12-01	66.90	67.26	65.89	66.87	2489536
2017-12-04	67.60	68.56	67.38	67.61	2604423
2017-12-05	67.71	68.52	67.62	67.94	2878026
2017-12-06	68.02	68.67	67.85	68.41	1834719
2017-12-07	68.28	68.75	68.22	68.53	2034830
2017-12-08	68.94	69.14	68.44	69.01	1464073
2017-12-11	68.85	69.26	68.74	69.02	2354561
2017-12-12	68.90	69.13	68.63	68.71	1087579
2017-12-13	68.90	69.12	68.48	68.82	1887585
2017-12-14	68.90	68.99	68.31	68.33	1534886
2017-12-15	68.89	70.17	68.51	69.77	3548846
2017-12-18	70.09	70.30	69.65	70.25	1756876
2017-12-19	70.35	70.39	69.25	69.26	1636961
2017-12-20	70.00	70.00	69.04	69.20	1680499
2017-12-21	67.38	68.75	66.92	68.64	4202002
2017-12-22	68.78	69.74	68.16	68.27	3022081
2017-12-26	68.24	68.92	68.06	68.85	1625795
2017-12-27	69.06	69.06	68.35	68.40	1153755
2017-12-28	68.71	68.73	67.98	68.34	1103149
2017-12-29	67.90	68.45	67.90	68.08	1211070
2018-01-02	68.34	68.34	67.16	67.31	2289346
2018-01-03	67.45	68.68	67.23	68.28	2189752
2018-01-04	68.35	69.12	68.35	68.92	1636879
2018-01-05	69.21	69.26	68.42	68.71	1743955
2018-01-08	68.50	68.57	68.00	68.28	2256746
2018-01-09	67.70	68.60	67.51	67.82	2850059
2018-01-10	67.66	67.92	67.12	67.54	1883783
2018-01-11	67.51	67.51	66.29	66.86	2199611
2018-01-12	66.99	67.89	66.62	67.66	2017295
2018-01-16	67.92	68.48	67.75	68.26	3478209
2018-01-17	68.71	69.85	68.41	69.64	2620863
2018-01-18	69.61	69.92	68.65	68.91	1662864
2018-01-19	68.89	69.70	68.75	69.49	2559512
2018-01-22	69.62	70.15	69.23	69.70	1681984
2018-01-23	69.69	73.10	69.10	69.99	6875482
2018-01-24	70.11	70.15	67.95	68.02	3229726
2018-01-25	68.22	68.70	67.63	68.63	1880601
2018-01-26	68.93	70.24	68.60	70.01	1720320
2018-01-29	69.81	69.88	68.74	68.83	1263051
2018-01-30	68.67	69.27	68.14	68.56	1415065
2018-01-31	68.60	68.80	67.79	68.25	2135680
2018-02-01	68.09	68.49	66.77	67.03	2737906
2018-02-02	66.65	67.45	66.51	66.60	3252947
2018-02-05	66.42	67.36	64.50	64.52	3601283
2018-02-06	63.30	64.49	62.57	64.23	3489708
2018-02-07	63.90	65.95	63.68	64.74	2691333
2018-02-08	64.60	64.60	61.80	61.86	3128571
2018-02-09	62.59	64.61	62.03	64.16	3338805
2018-02-12	64.58	65.05	64.21	64.69	2112974
2018-02-13	64.30	64.89	64.00	64.63	1562026
2018-02-14	64.33	65.53	63.93	65.37	1469687
2018-02-15	65.92	66.47	65.31	66.47	2146018
2018-02-16	66.48	67.40	66.48	66.81	3203782
2018-02-20	66.67	66.90	65.30	65.41	2239208
2018-02-21	65.64	66.24	65.08	65.08	1536346
2018-02-22	65.32	65.83	64.88	65.05	1181654
2018-02-23	65.53	66.49	65.21	66.47	1246884
2018-02-26	66.52	66.92	66.41	66.83	1711580
2018-02-27	67.03	67.87	65.92	65.92	2121677
2018-02-28	66.40	66.72	65.11	65.13	2474509
2018-03-01	63.65	65.73	63.09	63.55	2769953
2018-03-02	63.24	63.95	63.00	63.79	1549669
2018-03-05	63.33	65.23	63.33	65.04	1772977
2018-03-06	65.24	65.24	64.36	65.09	1630996
2018-03-07	64.68	65.09	64.34	64.82	1602956
2018-03-08	65.06	65.82	64.97	65.39	2175121
2018-03-09	65.50	66.70	65.47	66.52	1452131
2018-03-12	66.67	66.93	66.31	66.50	1261430
2018-03-13	66.96	67.46	66.34	66.72	1639057
2018-03-14	66.99	66.99	65.57	65.89	1504405
2018-03-15	65.97	66.74	65.71	66.40	1408737
2018-03-16	66.50	66.67	65.94	66.15	3152803
2018-03-19	65.77	66.26	64.73	65.33	1814232
2018-03-20	65.69	65.95	65.35	65.51	1547412
2018-03-21	65.51	66.29	65.26	65.55	2717933
2018-03-22	65.11	65.25	63.45	63.49	2420093
2018-03-23	63.51	63.87	61.57	61.73	4116309
2018-03-26	63.40	64.58	59.95	61.22	7059125
2018-03-27	61.21	61.54	59.36	59.84	4353555
2018-03-28	59.92	60.91	59.40	60.60	3365255
2018-03-29	60.88	62.15	60.57	61.59	3104892
2018-04-02	61.50	61.69	59.65	60.32	3210570
2018-04-03	60.74	61.14	60.07	61.02	1967664
2018-04-04	60.44	62.02	60.07	61.81	2206045
2018-04-05	62.25	62.45	61.77	62.14	1231950
2018-04-06	61.72	61.98	60.27	60.72	1778810
2018-04-09	61.05	62.02	60.75	60.94	1483151
2018-04-10	61.82	62.49	61.57	61.97	1554577
2018-04-11	61.36	61.97	61.11	61.67	1414404
2018-04-12	61.93	61.98	61.40	61.65	1920047
2018-04-13	62.00	62.18	61.26	61.49	1126534
2018-04-16	61.93	62.48	61.68	62.24	1039883
2018-04-17	60.33	61.70	60.33	61.13	5171290
2018-04-18	61.29	61.41	60.93	61.03	3609772
2018-04-19	61.01	61.26	60.66	60.93	2841268
2018-04-20	60.88	61.07	60.23	60.34	2980213
2018-04-23	60.50	60.63	59.56	59.85	2631630
2018-04-24	60.27	60.56	59.64	59.95	3630845
2018-04-25	60.03	60.21	59.55	60.00	2741569
2018-04-26	60.29	60.91	60.03	60.75	1459156
2018-04-27	60.82	61.92	60.75	61.58	2023818
2018-04-30	61.89	61.92	60.56	60.57	2070575
2018-05-01	60.59	61.32	60.13	61.22	1609100
2018-05-02	61.45	62.09	60.71	60.82	4351532
2018-05-03	60.38	62.01	60.38	61.67	2779478
2018-05-04	61.36	62.61	61.16	62.41	1472324
2018-05-07	62.39	62.81	61.76	62.56	1925605
2018-05-08	61.58	61.92	61.29	61.59	1428838
2018-05-09	61.75	62.37	61.51	62.21	1509218
2018-05-10	62.39	63.14	61.92	62.99	1467325
2018-05-11	62.93	63.51	62.74	63.34	1568087
2018-05-14	63.21	64.00	63.09	63.53	2777098
2018-05-15	63.31	64.32	62.98	64.27	2924533
2018-05-16	64.35	65.29	64.15	64.96	2057540
2018-05-17	64.82	65.13	64.19	64.42	2197879
2018-05-18	64.49	65.12	64.13	64.82	1700599
2018-05-21	65.13	65.32	64.81	65.12	1632474
2018-05-22	65.30	65.63	64.89	65.42	2235461
2018-05-23	64.96	65.58	64.58	65.57	1677955
2018-05-24	65.64	65.90	65.04	65.87	2127221
2018-05-25	65.95	66.36	65.80	65.90	1458910
2018-05-29	65.48	66.01	65.10	65.61	1385254
2018-05-30	65.95	66.34	65.38	65.96	2300227
2018-05-31	65.91	66.15	65.41	65.58	1976442
2018-06-01	65.98	66.59	65.93	66.48	1385483
2018-06-04	66.46	67.03	66.46	66.83	1874678
2018-06-05	66.83	67.25	66.69	67.10	1360096
2018-06-06	67.08	68.09	67.03	68.07	1727206
2018-06-07	67.96	68.11	67.20	67.63	2242010
2018-06-08	67.42	68.25	67.19	68.17	2740921
2018-06-11	68.15	68.44	68.00	68.14	1247736
2018-06-12	68.09	69.59	68.01	69.45	1851289
2018-06-13	69.41	69.83	68.86	69.50	2087725
2018-06-14	69.81	69.98	69.18	69.34	1819288
2018-06-15	69.26	69.90	68.61	69.78	3071730
2018-06-18	69.24	69.52	68.78	69.45	1343556
2018-06-19	68.89	69.48	68.85	69.45	1616831
2018-06-20	69.45	70.06	69.29	69.92	2311670
2018-06-21	69.76	70.16	69.49	69.71	1784611
2018-06-22	69.87	70.38	69.65	70.22	2270809
2018-06-25	69.83	70.11	68.68	69.68	2224934
2018-06-26	70.00	70.01	68.90	69.00	2559741
2018-06-27	69.26	69.26	66.65	66.89	4439227
2018-06-28	67.37	68.40	67.37	67.96	4872579
2018-06-29	67.74	69.15	67.31	68.35	4190023
2018-07-02	67.80	68.65	67.24	68.04	3214107
2018-07-03	68.18	68.84	67.62	67.78	1620535
2018-07-05	67.74	69.14	67.67	69.08	2502163
2018-07-06	69.00	69.84	68.98	69.79	2722240
2018-07-09	70.33	70.33	69.65	69.98	2448915
2018-07-10	69.92	70.10	69.44	69.69	1276804
2018-07-11	68.06	69.79	68.06	69.54	1571080
2018-07-12	70.13	70.42	69.86	70.37	1850008
2018-07-13	70.28	70.62	70.08	70.54	2170224
2018-07-16	70.86	70.99	69.83	69.98	2509268
2018-07-17	69.74	70.57	69.74	70.46	1759354
2018-07-18	70.46	70.46	69.60	69.90	1616976
2018-07-19	69.82	70.65	69.72	70.49	1391255
2018-07-20	70.44	70.92	70.13	70.55	1438064
2018-07-23	70.48	70.98	70.42	70.86	2173063
2018-07-24	71.15	71.25	70.72	71.22	1886187
2018-07-25	71.20	72.07	71.20	72.00	2329788
2018-07-26	72.21	72.51	71.43	71.69	1875870
2018-07-27	71.75	71.85	70.46	70.93	2097545
2018-07-30	70.94	71.01	68.98	69.18	1993732
2018-07-31	68.98	69.09	68.37	69.02	3456319
2018-08-01	68.97	69.13	68.10	68.67	1717489
2018-08-02	68.49	69.48	68.20	69.31	1561111
2018-08-03	69.44	69.74	69.13	69.74	1204394
2018-08-06	69.83	70.42	69.60	70.40	1347953
2018-08-07	70.41	71.27	70.35	71.19	1667537
2018-08-08	71.03	71.23	70.89	71.10	1241206
2018-08-09	71.23	71.67	71.12	71.25	1027129
2018-08-10	70.90	71.44	70.86	71.02	1118880
2018-08-13	71.25	71.70	70.91	71.16	1530474
2018-08-14	69.86	71.24	69.81	70.93	1958051
2018-08-15	70.51	71.23	70.31	71.14	1601781
2018-08-16	71.55	71.98	71.18	71.89	1191012
2018-08-17	71.77	72.42	71.56	72.32	2977604
2018-08-20	72.50	72.69	71.74	72.34	1527250
2018-08-21	72.66	72.99	72.36	72.51	1984547
2018-08-22	72.27	72.70	72.02	72.59	1071099
2018-08-23	72.56	72.92	72.43	72.74	1401740
2018-08-24	72.99	73.04	72.32	72.99	1121293
2018-08-27	73.25	73.40	72.51	72.63	1300552
2018-08-28	70.83	72.83	70.83	72.39	1075590
2018-08-29	72.29	72.97	72.16	72.90	1103519
2018-08-30	72.53	73.13	72.53	72.87	1097984
2018-08-31	71.86	73.36	71.86	73.25	1548252
2018-09-04	73.16	73.23	72.29	73.08	1531188
2018-09-05	73.07	73.90	72.79	73.82	2105147
2018-09-06	73.63	74.74	73.35	74.61	1807124
2018-09-07	74.36	74.67	73.92	74.04	1522291
2018-09-10	74.92	74.92	73.94	74.21	1294065
2018-09-11	74.10	74.61	74.00	74.55	1026997
2018-09-12	74.48	74.51	73.73	74.12	1362368
2018-09-13	74.66	74.81	74.38	74.64	1440317
2018-09-14	74.83	74.83	74.29	74.38	1111536
2018-09-17	74.38	74.54	74.02	74.23	1221726
2018-09-18	74.36	74.85	74.34	74.63	1237783
2018-09-19	74.64	74.78	73.63	73.99	1296652
2018-09-20	74.05	74.80	74.03	74.76	953197
2018-09-21	75.05	75.57	74.70	75.25	4077084
2018-09-24	74.71	74.98	74.23	74.54	1548258
2018-09-25	74.81	75.73	72.79	73.72	5429745
2018-09-26	73.87	74.23	73.31	73.59	1977692
2018-09-27	73.60	74.35	73.37	73.45	1465339
2018-09-28	73.52	73.81	73.41	73.65	2089742
2018-10-01	74.01	74.45	73.45	73.72	2281519
2018-10-02	73.51	76.02	72.30	74.78	5882003
2018-10-03	75.01	75.02	72.92	73.20	3067227
2018-10-04	72.92	73.00	71.68	72.39	2455949
2018-10-05	72.47	73.29	72.02	72.94	1978074
2018-10-08	72.61	72.96	71.82	72.36	2030490
2018-10-09	72.55	73.49	72.21	72.50	1522205
2018-10-10	72.49	72.49	69.45	69.51	2680930
2018-10-11	69.50	69.90	67.13	67.53	4025545
2018-10-12	68.50	69.15	67.37	68.26	2926508
2018-10-15	68.19	68.67	67.75	68.02	2240115
2018-10-16	68.56	69.13	68.21	68.89	2996507
2018-10-17	69.01	69.90	68.18	68.89	3770308
2018-10-18	68.95	69.63	67.96	68.03	2850868
2018-10-19	68.51	69.09	67.87	67.94	2365006
2018-10-22	68.25	68.44	67.53	67.57	1988834
2018-10-23	67.36	67.36	65.39	66.15	3260220
2018-10-24	66.10	66.33	64.02	64.16	3454445
2018-10-25	64.86	65.26	63.94	64.92	3217933
2018-10-26	63.51	64.74	63.01	64.01	2862538
2018-10-29	64.80	65.22	62.89	63.92	2096132
2018-10-30	64.01	64.71	63.69	64.63	2598086
2018-10-31	64.79	66.30	64.75	65.49	3504615
2018-11-01	65.43	65.69	64.74	64.99	2138149
2018-11-02	65.13	65.64	64.58	65.49	2659930
2018-11-05	65.54	66.57	65.33	66.28	2471443
2018-11-06	66.29	67.23	66.29	67.18	1828383
2018-11-07	67.73	68.53	67.49	68.48	1792889
2018-11-08	68.58	69.27	68.39	69.00	1854513
2018-11-09	68.67	69.19	68.29	69.02	1370153
2018-11-12	68.84	69.04	67.86	67.96	1689109
2018-11-13	69.41	69.41	67.37	67.75	1729448
2018-11-14	67.89	68.87	66.60	66.72	2812336
2018-11-15	66.19	68.10	65.89	67.94	2798377
2018-11-16	67.81	69.03	67.33	68.85	2016334
2018-11-19	68.69	69.08	67.58	68.41	2236279
2018-11-20	68.09	68.25	66.95	67.30	1892982
2018-11-21	67.67	67.95	66.76	67.33	2046488
2018-11-23	66.74	67.91	66.51	67.26	892042
2018-11-26	68.29	68.46	67.36	68.41	2630687
2018-11-27	68.13	69.18	67.85	69.16	1590589
2018-11-28	69.22	70.86	69.10	70.85	2343436
2018-11-29	70.32	70.61	69.84	69.92	2250746
2018-11-30	70.15	70.99	69.80	70.76	3417480
2018-12-03	71.55	71.75	69.84	71.01	2103595
2018-12-04	70.91	71.27	69.11	69.30	2588017
2018-12-06	68.10	69.30	67.24	69.17	2514991
2018-12-07	68.85	69.33	66.40	67.68	2168682
2018-12-10	67.70	68.44	66.79	68.12	2114576
2018-12-11	68.73	69.94	67.55	68.14	1852186
2018-12-12	69.22	69.41	68.08	68.12	1619526
2018-12-13	68.49	68.51	66.74	67.38	2225768
2018-12-14	66.90	67.12	65.70	65.90	1981609
2018-12-17	66.01	66.58	64.53	64.95	3204862
2018-12-18	65.25	65.77	63.95	64.32	3113970
2018-12-19	64.76	66.64	63.63	64.76	3787860
2018-12-20	64.52	65.71	63.53	64.96	4426501
2018-12-21	65.63	66.86	63.67	63.84	4957838
2018-12-24	63.48	63.70	61.61	61.64	1626091
2018-12-26	62.04	64.37	61.32	64.32	2474446
2018-12-27	63.44	65.22	62.86	65.20	1743573
2018-12-28	65.41	65.83	64.44	64.67	1726978
2018-12-31	65.18	65.41	64.51	65.15	1599831
2019-01-02	64.08	65.28	63.33	65.07	2589408
2019-01-03	64.39	65.07	63.88	63.97	2231010
2019-01-04	65.14	66.42	64.86	66.20	2137175
2019-01-07	66.00	66.57	65.64	65.85	1708117
2019-01-08	66.71	66.85	65.49	66.35	1746803
2019-01-09	66.34	66.67	65.94	66.31	1665029
2019-01-10	66.20	67.45	66.01	67.41	1567703
2019-01-11	67.15	67.45	66.60	67.29	1606864
2019-01-14	66.86	67.41	66.71	67.23	1245855
2019-01-15	67.50	68.37	67.30	68.14	1759369
2019-01-16	68.26	68.69	67.97	68.48	2000851
2019-01-17	68.30	69.05	68.25	68.75	1614158
2019-01-18	69.52	70.07	68.89	69.90	2190070
2019-01-22	69.39	69.80	68.82	69.40	1539100
2019-01-23	69.64	69.90	68.98	69.84	1756832
2019-01-24	69.94	69.99	69.38	69.62	1939162
2019-01-25	70.28	70.51	69.75	70.39	1883305
2019-01-28	69.86	70.17	69.64	70.00	1734472
2019-01-29	70.16	70.22	69.40	69.73	1362496
2019-01-30	70.00	71.17	69.80	71.14	2508879
2019-01-31	70.58	70.96	70.13	70.80	2959516
2019-02-01	70.94	71.91	70.94	71.88	1960726
2019-02-04	72.01	72.57	71.33	72.47	3455865
2019-02-05	72.85	73.76	72.47	73.74	2909510
2019-02-06	73.59	73.80	73.26	73.70	2249903
2019-02-07	72.96	73.79	72.85	73.76	2392696
2019-02-08	73.25	74.28	72.94	74.26	1490724
2019-02-11	74.41	74.50	73.87	74.05	2058277
2019-02-12	74.99	75.02	74.47	74.83	2495998
2019-02-13	75.06	75.29	74.84	75.25	2511344
2019-02-14	74.90	75.49	74.66	75.17	1507471
2019-02-15	75.73	76.01	75.57	75.78	2838068
2019-02-19	75.55	75.67	75.10	75.13	1651487
2019-02-20	74.89	75.33	74.60	75.32	1974659
2019-02-21	75.20	75.60	74.79	75.35	1605723
2019-02-22	75.63	76.07	75.28	75.89	1731142
2019-02-25	76.41	76.49	75.62	75.84	1747991
2019-02-26	75.74	76.31	75.70	76.08	1218919
2019-02-27	75.80	76.55	75.59	76.52	1276553
2019-02-28	76.41	77.05	76.30	77.02	1924158
2019-03-01	77.36	77.57	77.04	77.43	1952359
2019-03-04	77.77	78.00	75.67	76.50	2658289
2019-03-05	76.63	77.25	76.45	77.01	1659423
2019-03-06	77.11	77.21	76.58	76.82	1710925
2019-03-07	76.71	76.93	76.02	76.20	2599194
2019-03-08	75.83	76.40	75.10	76.34	1580092
2019-03-11	76.61	77.58	76.52	77.52	1727390
2019-03-12	77.79	78.36	77.57	77.74	1922646
2019-03-13	78.07	78.87	77.94	78.27	1844624
2019-03-14	78.44	79.00	78.13	78.99	1567098
2019-03-15	78.98	79.54	78.84	79.23	2565412
2019-03-18	79.28	79.56	78.66	79.32	1242653
2019-03-19	79.66	79.67	78.72	79.11	1541745
2019-03-20	78.94	79.15	78.15	78.43	1795830
2019-03-21	78.17	79.79	78.08	79.52	1655884
2019-03-22	79.29	79.51	78.40	78.44	2462892
2019-03-25	78.14	78.81	77.89	78.74	1613889
2019-03-26	79.30	80.17	79.15	80.10	2510029
2019-03-27	79.27	80.74	77.72	79.26	4368395
2019-03-28	79.41	79.78	78.60	79.05	2184259
2019-03-29	79.65	80.37	79.16	80.20	2738939
2019-04-01	80.75	81.03	80.08	80.93	1723538
2019-04-02	80.89	81.08	80.39	81.02	2425167
2019-04-03	81.43	81.59	80.62	81.08	2948308
2019-04-04	81.26	81.29	80.05	80.40	1872254
2019-04-05	80.67	80.94	80.32	80.74	2021742
2019-04-08	80.73	80.93	79.97	80.82	1468735
2019-04-09	80.53	81.05	80.10	80.75	1348798
2019-04-10	80.68	81.29	80.67	81.14	976143
2019-04-11	81.39	81.49	81.00	81.35	1422793
2019-04-12	81.64	82.21	81.26	82.16	1009833
2019-04-15	82.17	82.48	81.93	82.37	896098
2019-04-16	82.64	82.64	81.37	81.59	1262463
2019-04-17	81.79	82.02	81.51	81.56	1189635
2019-04-18	82.12	82.12	81.10	81.59	1224798
2019-04-22	81.32	81.69	81.19	81.61	1080635
2019-04-23	81.41	83.61	81.33	83.58	1912985
2019-04-24	83.65	84.02	83.30	83.48	1415464
2019-04-25	83.44	83.50	82.49	83.23	1569050
2019-04-26	83.56	83.83	82.98	83.79	1017311
2019-04-29	83.73	84.09	83.50	83.61	1497456
2019-04-30	83.71	84.39	82.84	84.31	2182174
2019-05-01	84.50	84.50	81.92	81.97	2232185
2019-05-02	81.98	83.11	81.83	82.78	2358812
2019-05-03	83.23	84.82	83.07	84.61	1610913
2019-05-06	83.12	84.85	82.69	84.67	1300739
2019-05-07	83.75	84.45	82.86	83.48	2364805
2019-05-08	83.40	84.49	83.15	84.19	1267979
2019-05-09	83.37	84.44	83.25	84.31	2119436
2019-05-10	84.04	85.17	83.06	85.08	1591543
2019-05-13	83.33	84.19	83.08	83.56	2468775
2019-05-14	82.98	84.83	82.94	84.19	2115988
2019-05-15	83.76	85.18	83.75	85.05	1447204
2019-05-16	85.16	86.98	85.05	86.64	1672783
2019-05-17	86.12	86.85	85.78	86.27	1672966
2019-05-20	85.64	86.64	84.91	86.16	1130488
2019-05-21	86.70	87.27	86.16	87.11	1265293
2019-05-22	86.96	87.75	86.88	87.15	1168661
2019-05-23	86.37	86.59	85.57	86.06	1948393
2019-05-24	86.49	86.96	85.95	86.17	1377815
2019-05-28	86.52	87.15	85.97	86.17	2608685
2019-05-29	85.79	85.99	85.07	85.68	1774427
2019-05-30	85.65	86.39	85.15	86.24	1749442
2019-05-31	85.81	86.06	85.16	85.79	1596600
2019-06-03	85.95	86.47	83.97	84.43	2154471
2019-06-04	85.31	85.46	84.52	85.36	2546429
2019-06-05	86.12	86.52	85.68	86.43	2554548
2019-06-06	86.66	87.16	85.70	87.09	1393600
2019-06-07	87.52	88.29	87.39	87.60	1516722
2019-06-10	87.87	88.38	87.65	87.80	1121729
2019-06-11	88.43	88.43	86.72	87.05	1460577
2019-06-12	87.10	87.44	86.99	87.27	1172864
2019-06-13	87.65	87.79	86.69	86.93	1448251
2019-06-14	86.95	87.05	86.55	86.68	1251436
2019-06-17	87.52	87.52	86.22	86.28	1326883
2019-06-18	86.98	87.47	86.59	86.86	1936187
2019-06-19	87.03	87.39	86.01	87.14	1633123
2019-06-20	87.74	88.15	87.26	87.56	1938289
2019-06-21	87.52	87.73	86.42	86.52	2904690
2019-06-24	86.67	86.88	86.15	86.18	1392185
2019-06-25	86.01	86.12	84.74	84.80	2581383
2019-06-26	84.02	84.27	81.27	81.77	5978705
2019-06-27	81.92	82.29	81.42	82.10	3631090
2019-06-28	82.06	82.34	81.60	82.29	4047523
2019-07-01	83.31	83.66	82.37	83.51	3786930
2019-07-02	83.00	85.03	81.70	83.63	4224510
2019-07-03	83.65	84.74	83.64	84.60	1442467
2019-07-05	84.05	85.42	83.56	85.31	2182046
2019-07-08	85.03	85.32	84.69	84.85	1782965
2019-07-09	84.57	85.32	83.85	85.21	1948125
2019-07-10	85.34	85.96	85.30	85.46	2213518
2019-07-11	85.54	85.67	84.93	85.33	1759167
2019-07-12	85.66	85.79	85.00	85.72	1747240
2019-07-15	85.91	85.99	85.37	85.73	1525653
2019-07-16	85.72	86.05	85.31	85.66	1119076
2019-07-17	85.84	85.95	85.20	85.23	1142842
2019-07-18	85.07	85.70	84.49	85.59	1373993
2019-07-19	85.90	86.15	84.53	84.56	1508294
2019-07-22	84.65	85.05	84.06	84.09	1733642
2019-07-23	84.44	84.96	83.65	84.62	2005091
2019-07-24	84.50	85.08	83.75	85.05	1621433
2019-07-25	85.10	85.58	84.56	85.42	1726884
2019-07-26	85.81	86.65	85.59	86.58	1113262
2019-07-29	86.60	86.73	86.18	86.23	1309607
2019-07-30	85.83	86.74	85.75	86.14	2182589
2019-07-31	86.01	86.29	82.30	83.05	2844217
2019-08-01	83.12	84.47	82.80	83.88	2216791
2019-08-02	83.36	84.47	83.00	83.93	1869932
2019-08-05	82.73	83.06	80.36	80.88	2561505
2019-08-06	81.05	82.60	80.64	82.27	2222441
2019-08-07	81.23	82.59	80.66	82.25	2307257
2019-08-08	82.61	84.41	81.24	84.41	1460874
2019-08-09	84.21	84.28	82.71	83.55	1353118
2019-08-12	83.41	83.59	82.34	82.80	1109221
2019-08-13	82.90	83.88	82.58	83.73	1331357
2019-08-14	82.68	82.95	80.97	81.06	1685671
2019-08-15	79.78	80.86	79.65	80.09	2072328
2019-08-16	80.82	81.67	80.60	81.47	1732100
2019-08-19	82.46	82.52	81.89	82.29	1036719
2019-08-20	82.34	82.67	81.79	81.95	790753
2019-08-21	82.37	82.78	82.20	82.52	998049
2019-08-22	82.92	82.92	81.25	82.24	1254521
2019-08-23	82.10	82.43	79.37	79.72	1708698
2019-08-26	80.58	80.75	79.66	80.45	1314548
2019-08-27	80.92	81.22	80.46	80.66	947927
2019-08-28	80.27	81.14	79.95	81.03	973979
2019-08-29	81.96	82.31	81.61	81.86	794952
2019-08-30	82.38	82.41	81.28	81.70	1271762
2019-09-03	81.09	82.05	80.70	81.00	1452157
2019-09-04	81.75	82.49	81.67	82.39	1368500
2019-09-05	83.21	83.91	82.90	83.80	1793723
2019-09-06	83.88	84.49	83.85	84.07	1261946
2019-09-09	84.30	84.47	81.13	81.81	1820481
2019-09-10	81.21	81.50	78.81	80.74	3050240
2019-09-11	80.74	81.44	80.10	81.25	1876635
2019-09-12	81.72	82.72	81.54	81.69	1804623
2019-09-13	81.70	82.58	81.27	81.62	2430241
2019-09-16	81.41	81.99	80.87	81.06	1468896
2019-09-17	81.51	82.57	81.50	82.55	1313237
2019-09-18	82.56	82.87	81.56	82.77	1348157
2019-09-19	82.85	83.63	82.37	82.50	1128767
2019-09-20	82.58	83.49	82.46	82.54	2503745
2019-09-23	82.66	82.86	82.07	82.20	1401889
2019-09-24	82.45	83.26	81.45	81.67	1575139
2019-09-25	81.71	82.68	80.66	82.26	1403283
2019-09-26	82.32	82.87	81.99	82.57	938415
2019-09-27	83.00	83.50	80.95	81.52	1541099
2019-09-30	81.95	82.89	81.55	82.77	1652139
2019-10-01	83.15	83.60	81.65	81.89	1850871
2019-10-02	82.80	83.90	81.33	83.35	3868085
2019-10-03	83.14	83.35	80.00	82.56	2206275
2019-10-04	83.01	84.49	82.68	84.35	1801899
2019-10-07	83.84	84.08	82.89	82.93	1489164
2019-10-08	82.62	83.08	81.79	82.08	1350028
2019-10-09	82.17	83.43	82.17	83.10	1333807
2019-10-10	82.99	84.22	82.81	83.94	1074968
2019-10-11	84.89	85.42	84.56	84.63	1367359
2019-10-14	84.56	85.00	84.51	84.70	1134669
2019-10-15	84.72	85.00	84.32	84.86	1019121
2019-10-16	84.28	84.85	84.00	84.75	1160766
2019-10-17	84.85	85.41	84.51	84.73	1092562
2019-10-18	84.99	85.40	84.00	84.25	1570315
2019-10-21	84.81	84.81	83.83	84.68	1162694
2019-10-22	84.81	85.26	83.18	83.27	1125207
2019-10-23	83.17	84.09	83.07	84.07	1507629
2019-10-24	84.09	84.81	83.69	84.70	1003383
2019-10-25	84.29	84.97	84.09	84.53	923409
2019-10-28	85.03	85.08	84.05	84.42	1033743
2019-10-29	84.61	85.12	84.38	84.55	1155289
2019-10-30	84.63	84.75	83.50	84.65	1138571
2019-10-31	84.00	84.29	83.29	83.64	1174369
2019-11-01	84.16	84.54	83.47	83.89	983484
2019-11-04	84.38	84.48	83.24	83.46	994811
2019-11-05	83.38	83.97	81.89	82.59	1735002
2019-11-06	82.86	83.23	82.10	82.66	1478226
2019-11-07	83.20	83.45	82.54	82.88	1381124
2019-11-08	82.99	83.28	82.42	83.25	1718510
2019-11-11	82.97	83.48	82.56	82.83	1014949
2019-11-12	82.80	83.29	82.64	83.04	1194765
2019-11-13	82.86	83.68	82.79	83.53	1874005
2019-11-14	83.27	84.53	83.21	84.47	1077518
2019-11-15	84.81	84.83	84.14	84.70	1319053
2019-11-18	84.70	85.34	84.56	85.06	1172131
2019-11-19	85.39	86.13	85.01	85.79	1062597
2019-11-20	85.55	86.07	85.28	85.75	1151800
2019-11-21	85.98	85.98	84.59	84.96	1130097
2019-11-22	85.04	85.47	84.21	84.64	1024787
2019-11-25	84.97	85.30	84.49	84.86	1028750
2019-11-26	85.04	86.16	85.00	86.12	3269754
2019-11-27	86.43	86.49	85.74	86.49	1249909
2019-11-29	86.45	86.77	85.93	86.12	578642
2019-12-02	86.02	86.02	84.31	84.70	1282132
2019-12-03	84.21	84.51	83.75	84.48	1288911
2019-12-04	84.44	85.08	84.14	84.56	1122396
2019-12-05	84.62	84.79	84.18	84.42	1173431
2019-12-06	84.99	85.40	84.76	85.13	942499
2019-12-09	85.22	85.22	84.43	84.69	1028505
2019-12-10	84.56	84.94	84.30	84.51	916740
2019-12-11	84.57	84.78	83.61	84.27	1315013
2019-12-12	84.15	85.08	83.75	84.74	1844385
2019-12-13	84.67	85.23	84.08	85.08	1255647
2019-12-16	85.43	85.86	84.88	84.91	1991010
2019-12-17	85.38	85.68	84.82	85.21	2189534
2019-12-18	87.12	87.84	83.71	84.77	3043514
2019-12-19	84.96	85.27	83.93	85.00	2192955
2019-12-20	85.54	85.94	84.77	85.53	3741268
2019-12-23	85.59	85.83	84.73	84.91	1998874
2019-12-24	84.93	85.06	84.57	84.65	422455
2019-12-26	84.61	85.04	84.42	84.71	820990
2019-12-27	84.87	85.18	84.42	85.12	958278
2019-12-30	85.05	85.07	84.31	84.89	970918
2019-12-31	84.50	85.19	84.39	85.06	1034167
2020-01-02	85.50	85.63	84.71	85.11	1202928
2020-01-03	84.71	85.04	84.40	84.82	964658
2020-01-06	84.48	84.85	84.37	84.81	1196725
2020-01-07	84.49	84.62	84.11	84.34	1362956
2020-01-08	84.43	85.49	84.28	85.17	1500533
2020-01-09	85.39	86.20	85.20	85.75	1245634
2020-01-10	86.19	86.30	85.17	85.27	1048480
2020-01-13	85.61	86.37	85.51	86.26	1183158
2020-01-14	86.72	87.46	86.21	86.62	1518429
2020-01-15	86.79	87.83	86.79	87.37	2091036
2020-01-16	88.09	88.23	87.41	87.97	1478196
2020-01-17	88.20	88.28	87.88	88.24	1585576
2020-01-21	88.01	88.92	87.98	88.65	1796367
2020-01-22	89.21	89.95	88.94	89.60	1381399
2020-01-23	89.68	89.78	89.07	89.65	1259287
2020-01-24	89.95	89.96	88.52	88.91	1005132
2020-01-27	88.02	88.57	87.59	87.71	1512435
2020-01-28	87.77	89.06	87.77	88.66	1057296
2020-01-29	88.96	88.96	87.31	87.40	1416483
2020-01-30	86.72	88.04	86.38	87.96	1368562
2020-01-31	87.19	87.31	85.40	85.77	1718361
2020-02-03	86.45	87.42	86.42	86.56	1406234
2020-02-04	87.53	88.85	87.26	88.28	1238980
2020-02-05	88.82	88.92	87.78	88.03	1570575
2020-02-06	88.60	88.86	88.01	88.45	854991
2020-02-07	87.99	88.29	87.51	87.98	886913
2020-02-10	87.85	88.59	87.84	88.49	855017
2020-02-11	88.75	88.75	87.71	87.80	847272
2020-02-12	88.24	88.38	87.33	87.97	1019792
2020-02-13	87.70	88.88	87.60	88.60	782699
2020-02-14	88.51	89.22	88.40	89.21	949121
2020-02-18	89.35	89.70	89.08	89.36	1117678
2020-02-19	89.72	90.35	89.50	90.11	1417349
2020-02-20	90.29	90.54	89.05	90.23	2253619
2020-02-21	89.95	90.04	88.72	89.05	1838096
2020-02-24	87.15	88.70	86.53	87.21	1768217
2020-02-25	87.50	87.86	83.47	83.61	2164359
2020-02-26	84.56	85.32	82.23	82.28	2276617
2020-02-27	81.10	82.57	78.87	78.90	2689881
2020-02-28	76.71	78.12	75.35	77.48	4052781
2020-03-02	77.61	82.23	76.88	82.08	3501057
2020-03-03	81.27	82.80	78.57	79.06	2944584
2020-03-04	80.54	82.62	79.70	82.38	1913125
2020-03-05	80.31	80.82	78.52	79.32	2360844
2020-03-06	76.44	77.92	75.22	77.50	2592039
2020-03-09	72.36	75.13	69.52	72.46	3281985
2020-03-10	74.71	76.72	72.39	76.71	2699388
2020-03-11	74.15	75.98	73.05	74.68	4562913
2020-03-12	69.66	71.58	64.61	66.46	5742881
2020-03-13	69.73	71.56	65.11	71.56	4951083
2020-03-16	63.61	64.43	57.62	57.62	5565256
2020-03-17	58.47	61.27	54.48	60.79	7262431
2020-03-18	55.93	63.88	47.87	63.30	5556901
2020-03-19	62.16	62.50	54.47	58.03	5592540
2020-03-20	58.28	58.43	51.37	51.97	5751173
2020-03-23	51.69	52.50	48.50	50.39	5166845
2020-03-24	52.78	61.87	52.76	59.56	4925282
2020-03-25	59.00	65.67	54.34	60.08	5912520
2020-03-26	60.17	66.14	60.02	65.66	3445726
2020-03-27	62.55	63.99	59.68	60.17	4114317
2020-03-30	60.68	64.95	60.28	64.42	3754828
2020-03-31	63.90	64.85	61.41	62.92	5369586
2020-04-01	59.42	62.15	59.12	60.61	5451539
2020-04-02	59.92	61.63	59.79	61.03	3716187
2020-04-03	60.91	61.51	58.85	59.55	6192903
2020-04-06	62.70	65.73	62.18	65.29	3475714
2020-04-07	68.28	68.79	64.64	64.82	4136384
2020-04-08	65.33	66.41	63.94	65.06	3171849
2020-04-09	66.23	67.69	65.74	66.54	2877355
2020-04-13	65.56	65.75	63.49	64.15	1985084
2020-04-14	65.33	66.25	64.38	66.14	3233342
2020-04-15	64.79	65.14	63.94	64.89	2366080
2020-04-16	65.01	65.23	63.31	63.77	2105459
2020-04-17	65.98	67.55	65.70	67.50	2764604
2020-04-20	66.11	67.67	65.85	66.46	2372407
2020-04-21	64.97	65.55	63.77	64.02	2776962
2020-04-22	65.54	67.70	65.29	66.82	2394208
2020-04-23	67.23	68.19	66.56	66.91	2476992
2020-04-24	67.63	68.68	66.74	68.09	3032785
2020-04-27	68.70	68.99	67.97	68.56	1849726
2020-04-28	69.60	70.69	68.47	68.66	2096369
2020-04-29	70.27	70.86	68.16	69.86	2300213
2020-04-30	69.63	69.69	67.50	68.52	2463968
2020-05-01	67.14	67.70	65.95	66.60	2162839
2020-05-04	65.93	67.30	65.17	67.17	1704650
2020-05-05	68.02	68.84	67.51	67.68	1466609
2020-05-06	68.30	68.42	66.95	67.12	1549454
2020-05-07	68.13	68.43	67.53	68.07	2120090
2020-05-08	68.66	68.81	66.90	67.11	2181285
2020-05-11	66.32	66.80	65.71	66.31	2235858
2020-05-12	66.43	66.88	63.89	64.03	2329012
2020-05-13	63.94	64.36	61.34	61.91	3206095
2020-05-14	61.08	63.17	60.15	63.13	3048678
2020-05-15	60.35	63.47	60.00	63.43	4548774
2020-05-18	65.29	66.62	64.98	66.33	3259058
2020-05-19	65.90	68.34	65.27	65.60	3509884
2020-05-20	66.62	67.91	65.99	67.81	2158409
2020-05-21	67.40	67.83	66.77	67.40	1977099
2020-05-22	67.21	67.74	66.74	67.58	1387434
2020-05-26	69.27	69.62	68.39	69.33	3085861
2020-05-27	69.98	71.09	69.16	71.06	2217885
2020-05-28	71.75	73.00	71.27	72.08	2998160
2020-05-29	71.87	72.60	70.73	72.28	3310113
2020-06-01	72.09	72.85	71.82	71.95	1628030
2020-06-02	72.13	73.23	71.66	73.22	1577139
2020-06-03	73.68	75.00	73.26	74.79	1523192
2020-06-04	74.26	74.50	73.36	74.19	1973578
2020-06-05	76.37	80.64	76.37	80.05	3389591
2020-06-08	80.11	80.63	79.26	80.32	1848562
2020-06-09	79.46	79.60	77.70	77.83	1604053
2020-06-10	78.28	78.28	76.67	77.29	1704257
2020-06-11	76.26	76.55	72.51	72.56	2141106
2020-06-12	74.23	74.96	72.21	73.76	1856544
2020-06-15	71.82	75.56	71.68	75.05	1834294
2020-06-16	77.10	78.07	75.45	76.46	1960847
2020-06-17	76.87	76.93	75.77	75.95	1249993
2020-06-18	75.18	76.52	74.92	75.53	2533380
2020-06-19	76.53	77.18	73.42	73.97	6158347
2020-06-22	73.26	74.63	72.96	74.25	1211697
2020-06-23	75.13	75.13	74.04	74.18	1613909
2020-06-24	73.55	73.86	71.13	71.46	1766968
2020-06-25	71.15	73.35	71.04	73.05	1732101
2020-06-26	72.62	73.32	71.36	71.79	3689599
2020-06-29	72.63	73.91	72.03	73.72	2668808
2020-06-30	73.60	76.27	73.30	75.75	2867896
2020-07-01	75.78	76.71	75.49	76.30	2169444
2020-07-02	77.18	77.58	76.13	76.59	1733994
2020-07-06	78.74	78.78	77.56	77.78	3007887
2020-07-07	77.23	77.50	73.87	73.94	4185845
2020-07-08	74.55	75.74	74.01	74.55	2625070
2020-07-09	74.64	74.97	72.01	72.88	1923566
2020-07-10	72.96	73.42	72.22	73.30	1373455
2020-07-13	73.67	73.84	71.45	71.63	2057856
2020-07-14	69.99	71.98	69.96	71.87	2195722
2020-07-15	72.27	73.75	72.27	73.53	1994326
2020-07-16	73.17	73.48	72.17	72.74	1391305
2020-07-17	73.22	73.67	72.47	73.49	1520245
2020-07-20	73.11	73.73	72.51	73.36	1384314
2020-07-21	73.68	74.24	72.95	73.33	1359473
2020-07-22	73.38	74.14	73.24	73.83	1388279
2020-07-23	73.66	74.47	72.87	73.17	1437363
2020-07-24	73.11	73.36	71.56	72.19	1744825
2020-07-27	71.91	72.70	71.78	72.59	1885485
2020-07-28	72.60	73.52	72.38	73.14	1994319
2020-07-29	72.78	73.60	72.13	73.55	2300977
2020-07-30	72.60	72.68	71.71	72.35	2005949
2020-07-31	71.56	71.93	70.38	71.92	2925439
2020-08-03	71.87	73.05	71.47	72.76	1902689
2020-08-04	72.44	73.07	72.34	72.61	1974927
2020-08-05	72.94	73.57	72.56	72.72	1453640
2020-08-06	72.47	72.94	71.97	72.59	1866818
2020-08-07	72.53	73.66	72.37	73.45	1469942
2020-08-10	73.20	74.43	73.06	74.39	1572154
2020-08-11	74.91	75.75	73.76	73.95	1979331
2020-08-12	74.43	74.70	73.83	74.13	1641099
2020-08-13	74.06	75.05	73.87	74.48	1056977
2020-08-14	74.23	74.71	73.90	74.31	817131
2020-08-17	74.44	75.46	74.05	74.45	1035172
2020-08-18	74.51	75.00	74.03	74.50	1036018
2020-08-19	74.72	74.93	74.01	74.14	1168300
2020-08-20	73.81	74.31	73.60	74.04	1068949
2020-08-21	73.96	73.98	73.13	73.91	1214261
2020-08-24	74.24	75.57	73.92	75.52	1108988
2020-08-25	75.68	76.19	75.45	75.85	1379428
2020-08-26	75.55	76.23	75.06	75.84	1448657
2020-08-27	76.48	77.00	75.97	76.54	1337285
2020-08-28	76.71	77.42	76.13	77.31	1115202
2020-08-31	76.76	77.15	76.16	76.47	1524507
2020-09-01	76.24	76.35	75.52	76.26	1268536
2020-09-02	76.67	78.28	76.50	78.01	1423329
2020-09-03	78.16	78.28	75.71	76.34	2279734
2020-09-04	76.56	77.19	75.15	76.06	1822952
2020-09-08	74.55	75.32	74.10	74.29	2667652
2020-09-09	74.78	76.49	74.16	75.78	1455453
2020-09-10	75.89	76.88	75.03	75.30	2209618
2020-09-11	75.59	75.99	74.50	74.99	1566872
2020-09-14	75.89	77.97	75.60	77.62	2085553
2020-09-15	77.88	79.38	77.86	78.91	1598984
2020-09-16	79.23	80.52	79.14	79.75	2082817
2020-09-17	78.07	79.77	78.00	79.52	2068248
2020-09-18	79.77	79.93	77.91	78.59	2650424
2020-09-21	77.57	77.77	75.61	76.75	1617740
2020-09-22	77.18	77.77	76.54	77.60	1235280
2020-09-23	77.92	78.07	75.69	76.07	1974383
2020-09-24	75.73	76.85	75.08	75.91	1356226
2020-09-25	75.49	77.95	75.32	77.70	1328424
2020-09-28	78.77	79.83	78.77	79.58	1580295
2020-09-29	79.54	80.03	78.90	79.17	1695797
2020-09-30	79.26	80.44	79.03	79.77	2044295
2020-10-01	80.11	80.95	78.70	79.35	1509650
2020-10-02	78.01	79.99	78.00	79.43	1613264
2020-10-05	80.14	81.79	79.97	81.45	2556374
2020-10-06	80.68	82.85	79.07	79.43	3443304
2020-10-07	80.43	81.16	80.17	80.52	1941211
2020-10-08	82.00	83.50	81.56	82.07	1855727
2020-10-09	82.54	82.98	81.58	82.40	1359551
2020-10-12	83.22	83.65	82.41	83.01	1799353
2020-10-13	83.34	83.67	82.58	83.00	1559467
2020-10-14	83.27	84.74	83.08	84.34	1808153
2020-10-15	83.46	83.97	82.58	83.28	1315240
2020-10-16	83.76	84.65	83.39	83.73	1346055
2020-10-19	83.81	84.31	81.63	81.93	1401866
2020-10-20	82.41	83.35	81.66	82.28	991326
2020-10-21	82.34	83.18	82.00	82.62	1187348
2020-10-22	82.70	84.20	82.26	83.99	1168244
2020-10-23	84.56	85.12	84.06	85.03	1203763
2020-10-26	83.55	84.01	81.80	82.48	1389587
2020-10-27	82.63	83.18	81.77	81.93	957688
2020-10-28	80.58	81.76	79.95	80.15	1598261
2020-10-29	79.86	83.21	79.63	82.45	1477046
2020-10-30	81.12	82.34	81.04	82.25	1864877
2020-11-02	83.19	84.12	82.41	83.30	1446645
2020-11-03	83.99	87.08	83.99	86.54	1623577
2020-11-04	89.32	89.48	85.32	85.49	2410876
2020-11-05	87.12	87.84	86.11	86.60	1477597
2020-11-06	86.84	88.38	86.54	88.02	1146108
2020-11-09	93.26	94.95	90.55	90.59	2402746
2020-11-10	89.44	92.69	89.44	91.29	1596775
2020-11-11	91.79	92.16	90.85	91.55	1073876
2020-11-12	91.65	91.97	89.86	90.39	1205217
2020-11-13	91.11	91.99	90.44	91.87	905005
2020-11-16	92.46	93.32	91.98	93.13	1378155
2020-11-17	92.09	92.64	91.52	92.50	1584481
2020-11-18	92.38	93.09	91.82	91.90	1593917
2020-11-19	91.69	92.22	90.90	92.08	1166607
2020-11-20	92.07	92.07	90.59	90.64	1230468
2020-11-23	91.52	92.14	90.89	91.97	1697514
2020-11-24	92.38	93.81	91.62	93.73	1716980
2020-11-25	94.00	94.00	92.59	93.12	921803
2020-11-27	93.06	93.60	92.75	93.37	557019
2020-11-30	93.01	93.37	91.70	93.15	1847829
2020-12-01	93.74	93.96	93.01	93.58	1368995
2020-12-02	93.53	93.62	92.28	92.82	1417197
2020-12-03	92.35	93.76	92.35	93.30	953169
2020-12-04	93.58	94.55	92.98	94.47	1663663
2020-12-07	93.93	94.23	93.14	93.55	1458768
2020-12-08	93.72	93.77	92.72	93.33	1003580
2020-12-09	93.31	93.62	92.55	93.22	1519020
2020-12-10	92.43	92.59	91.20	91.34	1888136
2020-12-11	91.10	91.89	90.73	91.82	1738782
2020-12-14	92.47	93.18	91.29	91.33	1397088
2020-12-15	91.61	93.55	91.01	93.53	2300495
2020-12-16	93.43	94.84	92.44	94.47	2836846
2020-12-17	94.84	95.75	94.33	95.65	1484389
2020-12-18	96.13	97.13	95.77	96.92	3192197
2020-12-21	95.64	97.17	94.96	96.59	2159793
2020-12-22	96.42	97.19	96.36	96.63	2148231
2020-12-23	99.50	99.95	94.32	94.40	3367641
2020-12-24	94.90	95.01	93.38	94.71	842232
2020-12-28	95.63	95.79	93.75	94.30	1192569
2020-12-29	94.99	94.99	92.91	93.14	923904
2020-12-30	93.33	94.02	91.69	92.14	1702621
2020-12-31	92.30	93.42	91.76	93.18	1343810
2021-01-04	93.21	93.52	89.24	90.36	2200617
2021-01-05	90.44	90.73	89.51	90.02	1258836
2021-01-06	89.99	92.04	89.55	91.15	1849825
2021-01-07	90.99	91.89	90.52	91.53	1649842
2021-01-08	91.47	92.50	91.24	92.02	1236308
2021-01-11	91.54	91.94	90.58	91.00	1184588
2021-01-12	90.78	91.08	89.52	90.72	1135324
2021-01-13	90.28	90.46	89.37	89.56	2239969
2021-01-14	89.66	89.80	87.90	88.07	1657872
2021-01-15	87.56	88.51	86.95	88.37	1658416
2021-01-19	88.69	89.19	88.05	88.34	1722343
2021-01-20	87.80	89.63	87.80	89.32	1633289
2021-01-21	89.02	89.37	87.25	87.55	1469318
2021-01-22	87.23	87.49	86.37	86.87	1730290
2021-01-25	86.60	87.30	85.60	86.96	2440672
2021-01-26	87.26	88.03	86.56	87.33	1663646
2021-01-27	86.19	88.17	85.30	87.28	3793367
2021-01-28	88.03	90.13	87.90	89.09	3323747
2021-01-29	87.99	87.99	86.24	87.32	2248604
2021-02-01	87.77	90.01	86.89	89.30	1861537
2021-02-02	89.82	91.04	88.90	90.53	1686844
2021-02-03	90.54	90.54	89.12	89.95	1516550
2021-02-04	90.30	91.61	89.94	91.58	1181862
2021-02-05	92.00	92.20	91.35	91.63	1217082
2021-02-08	90.63	91.89	90.53	91.71	1106515
2021-02-09	91.66	91.68	90.78	90.89	1394922
2021-02-10	91.51	91.51	90.40	90.45	971741
2021-02-11	90.81	91.10	90.02	90.29	1177025
2021-02-12	90.24	90.24	88.81	89.40	1482570
2021-02-16	89.34	89.61	88.25	88.80	2311103
2021-02-17	88.20	89.38	87.67	89.18	2448423
2021-02-18	88.88	92.09	88.71	91.28	2238359
2021-02-19	90.68	91.55	89.86	90.25	1746881
2021-02-22	89.94	91.33	89.12	90.39	2037092
2021-02-23	90.14	91.71	89.48	90.88	2198456
2021-02-24	90.04	93.70	89.41	93.36	2070570
2021-02-25	93.01	93.80	91.01	91.41	2125033
2021-02-26	91.11	92.00	90.32	91.07	2407280
2021-03-01	92.00	93.70	91.21	92.75	1571516
2021-03-02	92.69	93.20	91.65	92.14	1515367
2021-03-03	91.53	91.95	90.35	90.48	1512531
2021-03-04	90.43	91.48	88.69	89.31	2246847
2021-03-05	90.27	92.47	89.28	92.12	2374991
2021-03-08	91.29	94.50	90.17	93.20	2017829
2021-03-09	94.40	95.53	93.64	94.55	2070972
2021-03-10	94.62	95.37	94.25	94.70	2162643
2021-03-11	95.18	96.34	94.95	95.16	1438173
2021-03-12	94.74	95.34	94.28	95.25	1527439
2021-03-15	95.18	97.82	95.18	97.75	1431243
2021-03-16	97.88	98.52	97.34	98.04	2034588
2021-03-17	97.51	98.64	96.76	97.98	2018112
2021-03-18	96.90	98.35	95.91	97.29	1761406
2021-03-19	97.57	97.75	95.76	95.84	7898731
2021-03-22	95.57	96.76	95.39	96.58	1696757
2021-03-23	96.59	97.06	95.61	96.15	1486654
2021-03-24	96.29	98.53	95.84	96.96	1984685
2021-03-25	97.11	98.55	96.56	98.31	1701561
2021-03-26	98.12	101.01	97.86	100.82	1904116
2021-03-29	100.59	100.90	99.09	100.28	1538802
2021-03-30	100.03	100.48	98.27	99.23	1548100
2021-03-31	99.23	99.82	97.84	98.02	2176079
2021-04-01	97.44	99.03	97.44	98.76	2235047
2021-04-05	99.65	101.15	99.46	100.36	2382807
2021-04-06	95.01	95.79	92.74	95.42	4126468
2021-04-07	95.37	96.83	94.54	94.81	2520240
2021-04-08	95.63	96.46	95.00	96.04	2178079
2021-04-09	96.12	96.53	95.17	96.36	1454749
2021-04-12	96.57	96.69	95.26	95.85	1752096
2021-04-13	95.75	96.56	95.01	96.28	1767918
2021-04-14	96.18	97.25	95.36	96.75	1411620
2021-04-15	97.14	97.39	96.08	96.31	1747568
2021-04-16	96.60	97.60	96.17	97.50	1781973
2021-04-19	97.22	97.31	95.91	96.43	1998010
2021-04-20	96.86	97.69	96.50	97.51	1301600
2021-04-21	97.87	98.46	97.22	98.22	1222932
2021-04-22	97.80	98.95	97.60	98.28	1627841
2021-04-23	98.44	99.65	97.98	99.23	1277107
2021-04-26	99.07	99.78	98.54	98.85	1026821
2021-04-27	98.51	99.22	98.13	99.12	1191603
2021-04-28	99.13	99.14	97.45	97.85	1759450
2021-04-29	98.40	99.76	97.80	99.35	1590257
2021-04-30	98.91	99.20	97.24	97.49	2380234
2021-05-03	98.44	99.54	97.83	99.06	1265755
2021-05-04	98.65	100.85	98.33	100.78	2181355
2021-05-05	101.03	101.05	99.50	100.38	1651869
2021-05-06	100.78	101.65	100.21	101.59	1518070
2021-05-07	101.64	101.71	99.89	101.01	1406040
2021-05-10	101.15	102.61	100.40	100.44	2349005
2021-05-11	99.32	99.78	98.12	99.03	1450424
2021-05-12	97.87	98.50	96.12	96.34	1769824
2021-05-13	96.80	99.03	96.50	98.53	1261205
2021-05-14	99.20	100.44	98.78	100.11	1027019
2021-05-17	99.78	100.11	99.23	99.85	971099
2021-05-18	99.95	99.97	99.04	99.10	1468922
2021-05-19	98.41	98.95	97.23	98.89	1738642
2021-05-20	98.65	101.10	98.41	100.62	1609822
2021-05-21	101.05	101.79	100.37	100.75	2646540
2021-05-24	101.49	102.19	101.12	101.89	1993173
2021-05-25	102.07	102.07	100.88	101.09	1134213
2021-05-26	100.74	101.27	100.17	100.59	1433414
2021-05-27	100.73	101.35	100.30	100.88	1223156
2021-05-28	100.86	101.70	100.86	101.14	1041160
2021-06-01	101.26	102.13	100.48	100.99	924365
2021-06-02	100.18	102.39	99.88	101.88	1262839
2021-06-03	101.06	102.18	100.69	101.86	925126
2021-06-04	102.66	102.85	101.99	102.56	1068990
2021-06-07	102.62	102.99	101.38	101.75	1205779
2021-06-08	102.00	103.32	101.93	103.03	933335
2021-06-09	103.49	104.23	103.12	103.58	811534
2021-06-10	103.70	105.12	103.46	104.79	2655211
2021-06-11	104.82	105.17	104.43	105.00	901086
2021-06-14	104.83	104.98	103.03	104.49	1037241
2021-06-15	104.66	104.67	103.76	104.34	1378945
2021-06-16	104.61	104.75	103.07	103.82	1007253
2021-06-17	103.71	104.82	103.48	104.24	881247
2021-06-18	102.99	103.60	101.73	102.02	2246760
2021-06-21	102.60	103.90	102.05	103.66	988671
2021-06-22	103.43	104.14	102.87	103.63	1810883
2021-06-23	103.66	103.74	102.58	103.45	1484402
2021-06-24	104.18	104.55	103.34	104.28	1465891
2021-06-25	105.27	106.21	104.01	105.61	3146081
2021-06-28	106.02	107.28	105.55	106.91	2161829
2021-06-29	106.77	108.23	106.71	107.54	1481852
2021-06-30	107.64	108.08	106.83	107.30	2102277
2021-07-01	106.98	108.63	106.98	108.47	1387745
2021-07-02	109.18	109.29	107.65	108.73	1660536
2021-07-06	109.37	109.37	107.43	108.57	1509829
2021-07-07	108.89	109.98	108.74	109.81	1879254
2021-07-08	110.91	111.49	108.89	110.22	2370331
2021-07-09	109.60	112.13	109.60	111.90	1562650
2021-07-12	111.90	112.26	111.05	111.67	1452018
2021-07-13	111.93	112.38	111.20	111.63	1292150
2021-07-14	111.93	112.57	111.59	112.33	1092010
2021-07-15	112.38	112.95	112.09	112.67	1982271
2021-07-16	112.99	113.11	111.76	111.85	4006137
2021-07-19	111.05	111.65	108.73	109.41	2167859
2021-07-20	109.90	111.39	109.53	110.46	2460406
2021-07-21	110.66	111.47	109.76	111.39	1947797
2021-07-22	111.46	111.76	110.09	110.94	1020508
2021-07-23	111.12	112.50	110.86	112.25	1271770
2021-07-26	112.24	112.72	111.69	112.68	1328907
2021-07-27	112.84	113.91	112.15	113.22	1231919
2021-07-28	112.84	113.16	112.13	112.77	1130178
2021-07-29	113.25	114.15	112.99	113.63	922169
2021-07-30	112.68	114.01	112.68	113.82	1289995
2021-08-02	114.14	114.88	113.15	113.24	1140125
2021-08-03	113.37	114.96	112.29	114.80	1131009
2021-08-04	114.59	114.86	113.64	114.26	1081383
2021-08-05	114.75	115.45	114.14	115.30	1036382
2021-08-06	115.00	115.66	114.66	115.41	1036525
2021-08-09	114.94	115.95	114.42	115.18	953211
2021-08-10	115.17	115.94	114.73	115.87	972545
2021-08-11	116.11	117.11	115.80	116.76	992146
2021-08-12	116.53	116.87	116.24	116.51	797787
2021-08-13	116.49	117.38	116.31	117.17	822894
2021-08-16	116.98	118.22	116.45	118.19	950554
2021-08-17	117.66	117.85	116.45	117.04	1023894
2021-08-18	116.74	117.32	114.55	114.71	1072032
2021-08-19	114.24	115.57	114.03	115.26	1338036
2021-08-20	115.32	115.64	114.75	115.42	1567819
2021-08-23	115.72	116.13	115.11	115.47	1531905
2021-08-24	115.48	115.69	114.18	114.29	1168294
2021-08-25	114.05	114.96	113.96	114.23	993075
2021-08-26	114.36	114.67	113.05	113.39	1754104
2021-08-27	113.52	114.69	113.43	114.37	1264878
2021-08-30	114.50	115.12	114.29	114.52	734195
2021-08-31	114.90	114.94	113.81	114.47	1440660
2021-09-01	114.69	114.72	112.58	113.62	1554690
2021-09-02	113.89	114.16	113.29	113.72	1089097
2021-09-03	113.31	113.96	113.02	113.60	740460
2021-09-07	113.38	113.38	111.11	111.29	963355
2021-09-08	111.16	112.13	111.05	112.09	1214982
2021-09-09	112.40	112.82	111.26	111.32	853714
2021-09-10	111.39	111.71	110.19	110.30	1257564
2021-09-13	111.11	111.70	108.88	109.45	1442639
2021-09-14	110.08	110.68	109.49	109.66	1518254
2021-09-15	109.66	110.41	109.26	109.71	1285044
2021-09-16	109.65	109.99	109.12	109.37	1134147
2021-09-17	109.53	109.53	107.92	108.78	3614539
2021-09-20	107.60	108.71	107.35	108.38	1947198
2021-09-21	108.90	108.90	107.73	108.50	1420288
2021-09-22	108.50	109.75	108.06	109.37	1610620
2021-09-23	109.48	110.74	109.36	110.31	1072282
2021-09-24	109.88	110.35	109.38	109.98	1055546
2021-09-27	109.56	109.84	108.64	108.77	1273357
2021-09-28	107.77	108.17	106.55	106.73	1442972
2021-09-29	106.75	108.68	106.61	107.85	1714967
2021-09-30	113.99	114.65	111.10	112.45	4219622
2021-10-01	113.34	115.55	111.35	115.15	2182252
2021-10-04	114.81	116.28	114.15	115.01	2270324
2021-10-05	113.50	117.31	113.37	116.83	1848400
2021-10-06	116.34	118.16	116.05	118.04	1516820
2021-10-07	119.26	119.38	117.86	118.64	1397289
2021-10-08	119.00	119.23	118.07	118.67	1099753
2021-10-11	118.56	118.56	117.32	117.34	1059455
2021-10-12	117.08	118.46	117.05	117.33	1010582
2021-10-13	117.80	118.07	116.10	117.46	1146000
2021-10-14	118.64	119.04	118.14	118.75	1307745
2021-10-15	118.93	119.48	118.56	119.15	1778929
2021-10-18	118.81	120.21	118.18	120.11	1305904
2021-10-19	120.35	121.84	120.05	121.81	1401338
2021-10-20	122.00	122.24	121.29	121.89	901208
2021-10-21	121.77	122.51	121.25	122.38	1067893
2021-10-22	122.50	124.21	122.43	123.77	1197823
2021-10-25	123.35	124.06	123.01	123.18	910603
2021-10-26	123.45	123.98	122.82	123.53	998833
2021-10-27	123.39	123.96	121.72	122.48	1231593
2021-10-28	122.46	123.59	122.15	123.36	1256912
2021-10-29	123.21	123.85	122.63	123.28	1280279
2021-11-01	123.28	123.28	120.93	121.60	1196621
2021-11-02	122.18	123.45	121.75	123.43	1424875
2021-11-03	123.59	123.86	121.61	123.45	945948
2021-11-04	123.29	124.25	122.78	123.74	952241
2021-11-05	124.71	125.81	124.28	124.63	1149889
2021-11-08	124.91	125.30	122.41	123.19	1039064
2021-11-09	123.19	123.30	121.73	122.97	1164644
2021-11-10	123.00	124.01	122.59	123.11	923093
2021-11-11	123.21	123.81	122.74	123.40	671720
2021-11-12	123.71	125.11	123.41	124.60	729908
2021-11-15	124.71	124.95	123.35	124.48	953013
2021-11-16	124.43	125.91	124.43	125.05	1124432
2021-11-17	124.54	125.99	124.33	125.85	777962
2021-11-18	125.82	125.95	124.72	125.51	773788
2021-11-19	126.17	126.20	124.86	124.99	1145463
2021-11-22	124.86	126.82	124.02	124.38	1424342
2021-11-23	124.07	125.62	123.73	125.47	1511009
2021-11-24	124.89	125.65	124.56	125.08	1421702
2021-11-26	124.32	125.18	122.18	122.45	886339
2021-11-29	123.71	124.44	122.92	123.73	1824589
2021-11-30	123.79	124.00	118.29	119.20	3420367
2021-12-01	120.74	121.48	117.76	117.80	1956735
2021-12-02	118.48	121.35	118.38	120.65	1396785
2021-12-03	120.74	121.29	118.70	119.80	1285376
2021-12-06	120.92	122.25	120.55	121.93	1529703
2021-12-07	122.63	123.99	122.63	123.13	1214603
2021-12-08	123.51	124.18	122.40	123.04	1357763
2021-12-09	123.04	123.46	122.08	122.32	1106839
2021-12-10	122.76	124.29	122.41	124.25	1168627
2021-12-13	124.32	124.96	123.07	124.40	1404949
2021-12-14	123.47	124.23	121.26	122.43	1778307
2021-12-15	122.67	125.52	122.50	125.28	1472190
2021-12-16	125.85	126.43	124.02	124.65	1512530
2021-12-17	124.14	125.55	123.55	123.89	3259159
2021-12-20	122.18	123.87	121.55	123.80	1586068
2021-12-21	124.69	126.75	124.18	126.43	2583433
2021-12-22	129.83	135.46	127.00	133.41	4604240
2021-12-23	134.00	137.20	133.92	134.24	2841722
2021-12-27	134.65	135.85	133.39	135.64	1990235
2021-12-28	136.02	136.90	135.19	135.85	1079146
2021-12-29	135.67	138.09	135.67	137.38	1311770
2021-12-30	137.59	138.97	136.27	136.45	1063482
2021-12-31	136.52	137.29	135.84	136.50	1004384
2022-01-03	136.01	136.85	133.03	134.51	2448358
2022-01-04	134.32	135.88	133.41	134.25	1873353
2022-01-05	133.92	134.71	131.61	131.69	1796262
2022-01-06	131.69	132.50	130.30	130.80	2453339
2022-01-07	130.76	131.39	128.74	128.84	1555529
2022-01-10	127.90	127.90	125.36	126.58	2127616
2022-01-11	128.05	129.00	125.91	128.77	1847935
2022-01-12	129.99	129.99	127.43	128.28	1213901
2022-01-13	128.45	128.93	126.39	126.63	1459274
2022-01-14	125.58	126.72	124.15	125.00	1602300
2022-01-18	122.88	124.08	122.10	123.03	1887909
2022-01-19	123.45	124.45	121.16	121.27	1714346
2022-01-20	120.92	124.03	120.66	120.99	1898144
2022-01-21	121.30	122.02	118.63	118.67	2268003
2022-01-24	118.16	120.21	115.30	120.09	3432704
2022-01-25	118.82	120.48	117.00	118.77	2318083
2022-01-26	119.61	119.88	112.77	113.57	3430470
2022-01-27	114.35	115.06	110.55	111.60	2967270
2022-01-28	111.01	115.35	109.87	115.33	2813738
2022-01-31	114.43	118.13	113.86	117.76	2127734
2022-02-01	117.08	118.39	116.51	118.10	2017610
2022-02-02	117.44	120.44	117.44	120.11	2065080
2022-02-03	118.95	120.07	118.54	118.86	2009882
2022-02-04	118.26	120.40	117.15	119.91	1892451
2022-02-07	120.00	120.71	119.07	119.97	1386591
2022-02-08	119.76	121.28	119.12	121.02	1569644
2022-02-09	122.41	124.30	121.84	124.12	2164265
2022-02-10	121.42	122.94	119.85	120.37	2448926
2022-02-11	119.58	121.22	118.66	118.91	2084839
2022-02-14	118.96	119.34	117.30	118.48	2687350
2022-02-15	119.66	120.15	118.83	120.11	1774646
2022-02-16	119.73	120.66	118.25	120.02	2175171
2022-02-17	119.10	119.43	116.15	116.35	1898053
2022-02-18	115.94	117.08	115.27	115.84	1453012
2022-02-22	115.31	116.78	114.65	115.59	1746889
2022-02-23	116.17	116.77	113.34	113.61	1743025
2022-02-24	111.64	115.99	111.39	115.79	2456749
2022-02-25	115.96	118.69	115.53	118.64	1259702
2022-02-28	117.25	119.37	116.85	119.06	1689279
2022-03-01	118.88	119.55	116.84	117.55	1468508
2022-03-02	118.20	120.89	117.99	120.38	1332761
2022-03-03	121.54	121.98	119.99	120.42	1433624
2022-03-04	119.76	123.97	118.55	123.58	1967798
2022-03-07	123.55	124.83	121.92	122.41	2234138
2022-03-08	121.68	123.67	118.25	118.43	1958040
2022-03-09	120.67	122.72	119.50	122.30	1679589
2022-03-10	120.39	122.53	118.56	122.19	1317611
2022-03-11	123.11	124.47	120.46	120.59	1071014
2022-03-14	120.78	121.72	119.13	119.89	1116439
2022-03-15	120.93	121.91	118.93	121.82	1321844
2022-03-16	122.39	124.67	121.28	124.55	1450010
2022-03-17	124.37	125.70	123.54	125.62	1414094
2022-03-18	125.69	128.60	124.77	128.13	3561630
2022-03-21	127.45	127.91	125.10	126.66	1605282
2022-03-22	126.72	128.02	126.22	127.45	1398389
2022-03-23	126.84	126.84	125.28	125.38	1562753
2022-03-24	126.30	127.77	125.31	127.74	1125851
2022-03-25	127.95	128.95	126.72	128.71	1213424
2022-03-28	128.64	130.24	128.06	129.87	1812674
2022-03-29	130.76	132.76	130.15	132.53	2631171
2022-03-30	132.00	137.56	128.50	136.89	2875081
2022-03-31	137.91	140.67	136.41	136.47	3185568
2022-04-01	136.77	138.92	135.35	138.87	2305814
2022-04-04	139.26	139.61	137.20	139.31	2742180
2022-04-05	139.56	141.92	138.52	139.25	2723927
2022-04-06	138.98	141.92	138.13	141.23	2751556
2022-04-07	140.37	141.59	139.30	139.84	3452086
2022-04-08	139.01	140.90	138.41	139.29	2396688
2022-04-11	139.70	139.87	136.64	136.84	1575625
2022-04-12	138.03	138.88	136.12	136.59	1359652
2022-04-13	137.15	138.27	136.00	137.89	1394136
2022-04-14	137.89	138.51	136.43	136.69	1574919
2022-04-18	135.91	137.19	134.93	135.75	1457855
2022-04-19	135.94	137.85	134.85	137.46	2158796
2022-04-20	138.51	140.18	138.33	139.63	1829846
2022-04-21	140.12	141.27	137.90	138.32	1650807
2022-04-22	137.72	137.84	131.14	131.35	2375629
2022-04-25	131.51	132.30	128.35	132.25	2766153
2022-04-26	131.46	132.31	129.50	129.51	2248914
2022-04-27	130.69	132.89	130.19	130.69	1777671
2022-04-28	131.87	133.19	130.46	132.40	1469420
2022-04-29	131.99	132.00	126.45	126.73	1981541
2022-05-02	126.89	128.91	125.15	127.65	1985968
2022-05-03	128.24	129.04	127.28	128.55	1492153
2022-05-04	128.59	132.90	127.73	132.47	1916451
2022-05-05	131.38	131.69	123.39	124.59	2353480
2022-05-06	123.57	124.92	122.41	124.16	1873355
2022-05-09	123.16	123.16	119.67	120.27	2423651
2022-05-10	122.33	123.05	118.85	120.13	2248891
2022-05-11	118.08	119.66	117.62	118.22	2805912
2022-05-12	117.45	118.29	115.66	117.93	2213867
2022-05-13	118.91	120.63	118.49	119.69	1336860
2022-05-16	119.24	121.00	118.58	120.06	1152884
2022-05-17	121.77	122.27	120.94	121.62	1328536
2022-05-18	120.39	120.44	117.15	117.44	1606778
2022-05-19	116.70	117.43	115.24	115.84	2290329
2022-05-20	117.37	117.89	114.10	117.33	2266546
2022-05-23	118.15	118.91	116.19	118.21	1801544
2022-05-24	117.51	118.06	115.70	117.84	1625392
2022-05-25	117.08	118.94	116.57	117.99	1413948
2022-05-26	118.69	121.94	118.20	121.20	1537403
2022-05-27	122.47	124.10	122.15	124.08	1560567
2022-05-31	123.53	124.75	122.14	123.83	2523538
2022-06-01	124.20	124.82	121.53	122.26	1483882
2022-06-02	122.78	126.07	122.09	125.95	1551416
2022-06-03	125.43	126.34	124.81	125.81	1355399
2022-06-06	127.04	127.45	125.21	125.93	1210716
2022-06-07	124.62	127.00	123.67	126.75	1238537
2022-06-08	125.99	126.42	124.70	125.60	1187359
2022-06-09	125.16	125.54	122.58	122.60	1066170
2022-06-10	120.96	122.00	119.64	120.63	1360077
2022-06-13	118.12	118.89	116.60	117.21	1700993
2022-06-14	118.04	118.05	116.19	117.47	1509665
2022-06-15	118.08	119.73	116.32	117.95	1380369
2022-06-16	115.69	116.11	112.86	113.81	2236537
2022-06-17	113.80	114.85	110.47	113.00	4520656
2022-06-21	114.21	116.54	114.08	116.28	1992798
2022-06-22	114.89	117.09	114.00	115.63	1760285
2022-06-23	116.73	117.66	115.53	117.31	1785543
2022-06-24	118.30	122.44	117.95	122.43	2321663
2022-06-27	122.33	124.73	122.18	122.66	2906718
2022-06-28	122.68	124.00	119.62	119.88	2431957
2022-06-29	116.20	118.29	112.65	114.85	3477751
2022-06-30	113.33	116.63	113.19	113.87	2692264
2022-07-01	114.22	116.63	113.51	116.36	1693019
2022-07-05	115.43	115.58	111.72	115.57	1427755
2022-07-06	116.17	117.92	115.16	116.97	1910144
2022-07-07	116.42	117.21	115.66	116.52	1548236
2022-07-08	115.70	117.08	114.68	116.80	1294508
2022-07-11	116.17	116.84	115.26	116.22	1113005
2022-07-12	116.40	117.42	114.31	114.85	1266806
2022-07-13	112.32	114.49	112.20	113.34	1350152
2022-07-14	112.24	113.62	111.17	113.14	1240424
2022-07-15	114.66	115.24	114.06	115.00	1613338
2022-07-18	115.76	116.80	114.01	114.59	1377792
2022-07-19	116.18	119.50	115.68	119.17	1702999
2022-07-20	119.52	121.08	118.88	120.30	2138539
2022-07-21	120.48	122.29	119.78	122.05	1429799
2022-07-22	122.68	124.12	121.63	122.44	1483087
2022-07-25	122.31	122.70	121.00	121.52	1499886
2022-07-26	121.82	122.55	120.75	121.23	1633582
2022-07-27	121.86	126.04	121.51	125.41	2094956
2022-07-28	126.00	128.70	125.48	128.27	1234112
2022-07-29	128.33	129.00	127.49	128.28	1525913
2022-08-01	127.24	128.24	126.00	126.58	1472724
2022-08-02	126.34	127.21	125.31	126.36	1416346
2022-08-03	127.23	129.52	126.56	128.97	1154558
2022-08-04	129.00	129.06	127.81	128.57	764771
2022-08-05	127.03	129.80	126.99	129.55	979371
2022-08-08	130.54	131.54	129.54	130.90	1310026
2022-08-09	131.17	131.93	130.44	130.90	978065
2022-08-10	133.01	133.47	131.81	132.84	1171356
2022-08-11	133.81	134.02	131.92	132.07	1280004
2022-08-12	132.96	135.62	132.73	135.61	1824633
2022-08-15	135.28	138.23	134.66	138.15	1501812
2022-08-16	137.38	138.50	136.88	138.31	1092880
2022-08-17	137.29	138.74	137.04	138.62	1445592
2022-08-18	138.77	139.47	137.97	139.16	1068889
2022-08-19	138.24	138.95	137.48	138.49	2748317
2022-08-22	137.73	137.73	135.42	135.94	1314454
2022-08-23	135.99	136.37	134.83	135.00	1024767
2022-08-24	134.91	135.92	134.64	135.08	1142168
2022-08-25	135.50	135.66	133.46	134.06	1522747
2022-08-26	134.32	134.43	128.56	128.80	1966656
2022-08-29	128.30	128.46	126.96	127.11	1429991
2022-08-30	127.30	127.30	123.92	124.23	1559396
2022-08-31	125.51	125.51	123.04	123.34	1598842
2022-09-01	123.08	124.39	122.25	124.25	1359913
2022-09-02	124.47	125.53	120.29	120.90	1759784
2022-09-06	121.07	122.62	120.03	121.61	1352378
2022-09-07	121.83	124.31	121.63	123.90	1358963
2022-09-08	123.40	125.41	122.36	125.23	1392886
2022-09-09	125.54	127.24	125.07	126.83	1524606
2022-09-12	127.28	128.37	126.86	127.33	1109227
2022-09-13	124.93	125.41	121.81	122.08	1979755
2022-09-14	122.64	122.93	119.94	121.15	2067004
2022-09-15	120.94	121.37	118.44	118.96	1285383
2022-09-16	118.16	120.61	117.24	120.13	2133041
2022-09-19	119.44	121.54	118.91	121.49	1067045
2022-09-20	120.73	120.99	119.17	120.04	1312106
2022-09-21	121.48	121.92	117.88	117.91	1948163
2022-09-22	117.64	118.91	116.35	117.61	2137162
2022-09-23	116.85	117.10	113.44	115.02	2098637
2022-09-26	115.02	115.97	113.55	114.04	1855123
2022-09-27	114.85	115.74	112.12	113.32	1981681
2022-09-28	116.63	119.21	112.39	117.38	3301817
2022-09-29	116.46	116.73	111.87	113.39	2699256
2022-09-30	114.15	115.61	112.10	112.21	2524366
2022-10-03	113.27	115.51	112.31	114.86	1837079
2022-10-04	116.61	117.63	114.99	115.39	2202985
2022-10-05	114.66	115.88	112.60	114.59	2169804
2022-10-06	114.64	114.87	111.46	111.69	2327925
2022-10-07	110.58	110.91	108.97	109.59	2133537
2022-10-10	110.17	110.47	108.55	109.88	1469733
2022-10-11	109.69	110.29	107.50	108.34	1700818
2022-10-12	108.52	109.03	107.81	108.00	1429211
2022-10-13	105.79	110.97	105.66	110.27	1892533
2022-10-14	111.41	111.81	108.80	109.19	1790754
2022-10-17	111.57	112.74	111.00	111.95	1631075
2022-10-18	113.73	115.19	112.45	113.38	1811057
2022-10-19	111.97	112.75	110.19	111.45	1289741
2022-10-20	111.86	113.00	110.38	111.06	1233446
2022-10-21	110.88	112.54	109.69	112.16	1263979
2022-10-24	113.68	114.30	112.11	114.15	1308844
2022-10-25	114.30	116.64	114.30	116.48	2035563
2022-10-26	116.62	118.09	114.79	115.39	1587379
2022-10-27	115.94	116.93	115.19	115.76	1258012
2022-10-28	116.24	120.51	116.11	119.79	1953917
2022-10-31	118.75	119.36	117.73	118.31	1693662
2022-11-01	119.06	119.52	116.94	118.06	1072010
2022-11-02	117.91	119.35	114.47	114.50	1501222
2022-11-03	112.91	114.42	111.92	113.04	1593374
2022-11-04	114.10	114.81	111.26	113.76	1784432
2022-11-07	114.38	115.91	113.56	115.38	1354413
2022-11-08	115.20	118.71	114.77	117.05	1342764
2022-11-09	116.79	117.13	115.08	115.24	1216570
2022-11-10	120.41	121.82	118.32	121.38	2058210
2022-11-11	121.62	122.05	119.17	121.01	2098004
2022-11-14	120.76	123.24	120.25	121.19	1818880
2022-11-15	123.66	123.66	120.21	121.67	1521718
2022-11-16	121.99	122.43	120.05	120.49	1827084
2022-11-17	119.30	120.84	118.10	120.22	1442736
2022-11-18	121.09	121.86	119.49	120.83	1164002
2022-11-21	120.91	122.28	120.35	121.55	919118
2022-11-22	122.30	122.95	120.61	122.78	1117877
2022-11-23	122.85	123.67	122.41	123.16	1194958
2022-11-25	123.22	123.72	122.67	123.21	599587
2022-11-28	122.00	122.62	120.09	120.47	1524334
2022-11-29	120.24	121.03	118.72	120.15	1217752
2022-11-30	120.14	124.19	119.64	124.03	2628900
2022-12-01	124.45	126.33	123.71	125.90	1466310
2022-12-02	123.78	126.30	123.68	125.98	1291144
2022-12-05	124.58	125.08	122.59	123.19	1415777
2022-12-06	123.49	123.49	119.95	120.63	1198267
2022-12-07	120.97	121.36	119.74	120.44	932019
2022-12-08	120.72	122.01	119.87	120.16	1489861
2022-12-09	119.73	120.25	119.17	119.51	1563746
2022-12-12	120.00	123.08	119.51	122.97	1271180
2022-12-13	127.39	127.89	122.68	123.32	1255283
2022-12-14	122.79	125.15	121.59	122.67	2155453
2022-12-15	121.22	121.51	116.79	117.08	2076317
2022-12-16	115.71	116.53	115.05	115.96	2859878
2022-12-19	116.15	116.69	114.94	115.52	1810086
2022-12-20	114.99	115.76	113.53	114.26	1501363
2022-12-21	114.87	115.86	113.90	114.77	2282607
2022-12-22	111.00	112.22	108.00	112.18	4401045
2022-12-23	112.74	116.24	112.42	116.01	2503109
2022-12-27	115.86	116.04	114.27	115.13	1494913
2022-12-28	115.08	116.20	114.38	114.43	1589982
2022-12-29	114.85	117.07	114.54	116.46	1372402
2022-12-30	115.82	116.11	113.97	115.56	1060897
2023-01-03	116.64	116.82	114.88	115.81	1792600
2023-01-04	116.95	118.19	115.78	117.07	1475251
2023-01-05	116.39	116.44	113.70	114.36	1352298
2023-01-06	115.59	117.98	114.98	117.45	1257902
2023-01-09	117.35	119.04	117.13	117.41	1484221
2023-01-10	117.23	117.95	115.86	117.31	1112471
2023-01-11	118.08	119.78	117.17	119.68	1579168
2023-01-12	119.49	120.09	118.75	119.85	1373095
2023-01-13	119.66	120.69	119.28	120.31	1237713
2023-01-17	118.89	120.11	117.94	118.42	2157357
2023-01-18	118.64	119.27	117.17	117.23	1809850
2023-01-19	116.91	117.20	115.41	115.52	1122005
2023-01-20	115.67	118.53	114.71	117.93	1987591
2023-01-23	117.78	120.96	117.07	119.99	1599253
2023-01-24	119.90	120.14	117.93	118.62	1332524
2023-01-25	116.44	116.47	112.38	115.62	2335292
2023-01-26	116.19	116.50	114.74	115.10	1679281
2023-01-27	114.18	114.70	112.65	113.03	2257706
2023-01-30	112.76	115.52	112.63	114.69	2798233
2023-01-31	115.15	115.87	113.81	115.86	1564900
2023-02-01	115.64	118.49	115.01	117.71	1535674
2023-02-02	118.60	120.92	117.78	120.60	2475844
2023-02-03	118.85	120.14	116.92	118.58	1791713
2023-02-06	117.37	118.29	116.45	116.66	1102073
2023-02-07	116.02	118.39	115.54	117.87	1128432
2023-02-08	116.02	116.82	114.64	114.93	2081110
2023-02-09	116.14	116.23	113.37	113.75	1890196
2023-02-10	113.00	114.72	113.00	114.22	1571758
2023-02-13	114.30	115.58	114.18	115.51	1295687
2023-02-14	115.18	115.75	113.00	113.94	1246235
2023-02-15	113.63	115.33	113.05	115.23	1415926
2023-02-16	113.72	115.51	113.44	114.66	1263564
2023-02-17	114.25	115.28	113.89	114.75	1220281
2023-02-21	113.43	113.78	111.43	111.52	1775508
2023-02-22	111.67	112.33	110.56	110.68	1219188
2023-02-23	111.04	111.82	110.33	111.32	1266856
2023-02-24	109.91	111.26	109.45	110.98	1569927
2023-02-27	111.80	112.30	110.58	110.99	1164831
2023-02-28	110.66	111.67	110.35	110.40	1691930
2023-03-01	110.24	110.84	108.97	110.70	1925568
2023-03-02	110.02	112.35	110.02	112.10	1427598
2023-03-03	112.29	113.01	111.59	112.73	1694895
2023-03-06	112.89	113.63	112.62	113.13	1212577
2023-03-07	113.08	113.25	111.58	112.09	2161396
2023-03-08	112.00	113.12	111.53	112.69	1128046
2023-03-09	113.27	113.36	110.96	111.05	1279132
2023-03-10	110.57	110.85	107.60	107.83	1901199
2023-03-13	107.28	110.54	106.78	108.33	1906630
2023-03-14	109.50	110.19	106.85	108.24	1885298
2023-03-15	107.31	107.80	106.29	107.00	1992911
2023-03-16	106.81	108.91	106.17	108.67	1583019
2023-03-17	108.67	109.31	107.30	107.53	7237503
2023-03-20	108.21	109.88	107.84	109.70	2174382
2023-03-21	110.20	110.71	109.08	110.29	1901527
2023-03-22	110.29	110.66	106.98	107.07	1930623
2023-03-23	107.14	109.76	106.76	107.88	1984840
2023-03-24	107.88	109.13	107.15	108.84	1654990
2023-03-27	109.43	109.66	108.60	109.08	2284431
2023-03-28	108.75	110.61	108.49	108.98	2643520
2023-03-29	110.51	116.86	109.23	116.03	5048052
2023-03-30	117.93	117.93	113.29	113.54	2497511
2023-03-31	114.37	115.12	113.71	114.59	3092615
2023-04-03	112.66	112.76	110.31	111.33	3514581
2023-04-04	111.57	112.32	108.69	109.90	2958401
2023-04-05	109.72	110.29	108.02	108.83	2333881
2023-04-06	108.62	109.59	108.09	109.04	2090086
2023-04-10	107.81	109.30	107.53	109.30	2573437
2023-04-11	109.30	109.60	108.47	109.38	2325246
2023-04-12	110.34	110.57	108.28	108.41	1932264
2023-04-13	108.72	109.33	108.04	109.25	1749665
2023-04-14	109.08	109.95	107.21	107.92	1561277
2023-04-17	108.45	109.57	108.05	109.57	1777858
2023-04-18	109.73	110.27	108.54	109.30	1370088
2023-04-19	109.41	110.22	108.87	109.77	1268879
2023-04-20	108.93	109.66	108.25	109.07	1464043
2023-04-21	109.49	109.63	108.67	109.52	1343117
2023-04-24	109.71	111.01	109.53	110.89	1995582
2023-04-25	110.19	110.19	107.55	107.95	1888578
2023-04-26	105.77	107.09	104.78	105.37	2350037
2023-04-27	105.83	108.06	105.69	107.84	1688371
2023-04-28	108.56	110.02	108.07	109.86	1854199
2023-05-01	109.52	110.72	109.37	110.07	1438134
2023-05-02	109.98	110.20	107.02	107.60	1393958
2023-05-03	108.34	109.15	107.58	107.67	1510464
2023-05-04	107.42	107.87	106.85	107.20	1584697
2023-05-05	108.00	108.78	106.62	107.83	1539284
2023-05-08	108.04	108.04	106.27	106.33	1205070
2023-05-09	106.50	107.66	105.98	107.25	2051279
2023-05-10	107.72	108.67	106.70	108.62	2249284
2023-05-11	107.83	108.06	106.31	106.61	1919393
2023-05-12	107.17	107.47	105.92	106.89	1010886
2023-05-15	106.89	108.44	106.55	108.17	1551593
2023-05-16	107.86	107.93	105.89	106.06	2064013
2023-05-17	106.67	107.68	105.93	107.31	1667075
2023-05-18	107.18	108.81	106.91	108.76	1053092
2023-05-19	109.10	109.29	107.59	108.11	1480612
2023-05-22	108.80	110.28	107.89	109.99	1419251
2023-05-23	109.96	109.98	108.53	108.85	2351112
2023-05-24	109.07	109.46	108.06	108.33	1723318
2023-05-25	107.65	108.09	106.07	107.88	2619709
2023-05-26	108.19	109.42	107.10	108.17	2188856
2023-05-30	108.55	108.55	105.20	107.34	2164173
2023-05-31	107.52	107.58	104.09	104.93	16804951
2023-06-01	105.89	107.26	105.07	107.20	3044403
2023-06-02	107.42	110.37	106.94	110.25	2892689
2023-06-05	110.69	112.03	110.31	111.65	2547651
2023-06-06	111.75	111.77	110.24	111.41	1581624
2023-06-07	111.75	112.45	110.56	111.91	1849725
2023-06-08	111.59	111.87	110.58	110.96	1513695
2023-06-09	110.67	112.23	110.38	111.69	1545054
2023-06-12	112.18	113.35	111.70	113.09	1767973
2023-06-13	113.52	113.91	113.03	113.51	1381803
2023-06-14	114.09	114.51	111.07	111.54	1615951
2023-06-15	111.47	113.60	111.23	113.31	1366944
2023-06-16	113.81	114.63	113.14	113.59	3843770
2023-06-20	113.00	113.30	111.80	112.24	1520132
2023-06-21	112.03	113.79	111.12	112.86	2018216
2023-06-22	112.64	113.00	110.70	111.27	1417713
2023-06-23	110.50	110.51	108.05	108.38	2821223
2023-06-26	108.11	110.84	108.06	110.65	1924178
2023-06-27	111.04	111.83	110.65	111.07	1769221
2023-06-28	111.20	111.48	109.63	110.71	2266916
2023-06-29	114.32	114.77	108.84	109.33	2886656
2023-06-30	111.16	113.39	110.22	111.87	2943603
2023-07-03	111.43	111.82	110.53	111.47	1131998
2023-07-05	111.13	113.52	110.58	112.88	2577336
2023-07-06	111.60	113.94	111.07	113.72	3527290
2023-07-07	112.92	115.25	112.56	113.44	2165004
2023-07-10	113.84	117.06	113.79	116.48	3161147
2023-07-11	116.62	118.63	116.62	118.14	2799826
2023-07-12	119.47	119.55	117.28	118.56	2837940
2023-07-13	118.56	120.70	118.31	120.53	2545924
2023-07-14	120.13	121.27	119.73	120.86	2405975
2023-07-17	120.19	122.05	120.00	121.03	1839019
2023-07-18	120.93	122.73	120.70	122.19	1675761
2023-07-19	122.35	123.55	122.22	123.31	1478971
2023-07-20	123.11	124.12	122.35	123.85	1599247
2023-07-21	124.66	124.89	123.41	123.41	5885845
2023-07-24	123.61	125.31	123.41	125.25	1646076
2023-07-25	124.98	125.30	124.37	125.02	1329508
2023-07-26	124.93	129.03	124.93	127.75	2452311
2023-07-27	128.05	129.70	126.37	127.05	2217130
2023-07-28	128.01	128.34	125.54	126.52	1909681
2023-07-31	126.30	126.44	124.30	125.47	1508412
2023-08-01	125.24	126.13	124.20	125.81	1550553
2023-08-02	124.53	124.99	123.76	124.39	1490218
2023-08-03	124.52	125.28	123.70	124.67	1012390
2023-08-04	125.03	125.03	122.71	122.99	1268802
2023-08-07	123.44	125.20	123.27	125.07	1056853
2023-08-08	124.46	124.46	122.70	123.90	1533162
2023-08-09	122.83	124.32	122.83	124.03	1044329
2023-08-10	124.31	125.32	123.78	124.31	1002125
2023-08-11	123.96	125.67	123.45	125.48	1419120
2023-08-14	125.25	126.20	124.75	124.99	968093
2023-08-15	124.06	124.67	123.55	123.59	1824468
2023-08-16	123.59	123.94	122.43	122.50	1385215
2023-08-17	122.83	123.59	120.77	121.00	1836801
2023-08-18	120.46	121.37	120.26	120.48	1480919
2023-08-21	120.34	120.79	119.56	120.57	1404024
2023-08-22	120.92	121.32	119.36	119.45	1394119
2023-08-23	119.94	121.92	119.50	121.62	1164281
2023-08-24	122.30	122.86	120.66	120.76	1145986
2023-08-25	120.94	122.35	120.85	121.87	1452714
2023-08-28	122.46	122.74	121.81	122.20	1460578
2023-08-29	122.20	122.37	120.71	121.98	1695032
2023-08-30	122.16	122.88	121.83	122.53	1171248
2023-08-31	122.27	122.60	121.61	122.23	1930979
2023-09-01	122.69	123.21	121.08	122.40	1219787
2023-09-05	121.38	122.24	120.73	121.37	1977675
2023-09-06	120.54	121.08	119.90	120.37	1149364
2023-09-07	120.44	121.09	119.99	120.19	1056365
2023-09-08	120.76	120.93	120.24	120.54	989552
2023-09-11	119.89	119.89	119.89	119.89	268646
2023-09-12	119.89	120.12	119.39	119.76	968264
2023-09-13	119.49	119.88	118.82	119.30	872758
2023-09-14	119.69	119.84	118.77	118.94	1479638
2023-09-15	119.00	119.00	115.73	115.97	3431454
2023-09-18	115.97	117.15	115.97	116.31	1857917
2023-09-19	115.98	116.42	115.22	116.15	1514390
2023-09-20	116.63	116.95	115.60	115.65	1612428
2023-09-21	115.08	115.38	113.11	113.31	1872388
2023-09-22	112.88	114.17	112.88	112.95	1285265
2023-09-25	112.97	114.39	112.85	114.35	1667102
2023-09-26	113.96	114.33	112.39	112.72	3140556
2023-09-27	112.50	118.08	110.42	116.51	3391555
2023-09-28	117.15	118.65	116.39	117.12	2402493
2023-09-29	117.72	118.07	114.80	115.33	1691471
2023-10-02	114.83	115.07	113.41	113.78	2220230
2023-10-03	113.93	115.34	113.49	114.24	1680672
2023-10-04	114.79	115.64	113.82	115.28	1702638
2023-10-05	115.61	115.73	113.97	114.87	1103852
2023-10-06	114.08	117.68	113.62	117.40	2219653
2023-10-09	117.08	119.41	117.07	119.16	1259065
2023-10-10	119.12	120.16	118.03	118.43	2029674
2023-10-11	119.03	119.18	117.48	118.66	1380283
2023-10-12	119.14	119.32	117.96	118.56	1332511
2023-10-13	119.14	119.40	116.97	117.98	932626
2023-10-16	119.03	119.19	117.62	118.73	1292095
2023-10-17	118.81	119.55	118.45	119.14	1110731
2023-10-18	119.08	119.23	117.80	118.27	1373132
2023-10-19	118.51	119.63	117.53	118.19	1622631
2023-10-20	118.19	118.38	115.90	116.00	2038937
2023-10-23	116.08	117.95	115.67	116.63	1540135
2023-10-24	117.24	117.65	115.57	117.12	1229343
2023-10-25	115.94	115.94	111.36	112.19	3904916
2023-10-26	112.25	113.28	111.65	111.75	2315017
2023-10-27	111.57	111.57	109.02	109.57	1739073
2023-10-30	110.56	111.02	109.24	110.57	1290472
2023-10-31	110.68	111.31	110.00	111.05	1369798
2023-11-01	109.36	109.36	106.27	108.86	3094388
2023-11-02	109.65	112.53	109.50	112.47	1562621
2023-11-03	113.49	114.10	108.58	110.46	2878292
2023-11-06	110.77	111.54	109.98	111.49	1732438
2023-11-07	111.62	112.68	110.82	112.53	1910787
2023-11-08	113.06	114.42	112.34	114.05	1502710
2023-11-09	114.65	115.16	113.70	114.02	1896977
2023-11-10	114.90	115.83	114.26	115.43	1537186
2023-11-13	114.16	114.87	113.87	114.48	1275371
2023-11-14	116.30	116.93	115.34	116.26	1737825
2023-11-15	116.69	117.88	116.60	117.14	2240507
2023-11-16	118.31	118.88	115.43	116.49	1316387
2023-11-17	117.19	117.68	116.56	117.52	1275488
2023-11-20	117.07	119.03	117.07	118.77	1502327
2023-11-21	118.80	119.06	118.13	118.36	1861908
2023-11-22	119.35	119.89	118.25	118.95	2495315
2023-11-24	119.31	119.32	118.23	118.50	548152
2023-11-27	118.19	119.10	117.74	118.95	1659805
2023-11-28	119.14	119.69	118.60	119.58	1903100
2023-11-29	120.00	121.91	119.67	121.15	1991063
2023-11-30	121.59	122.17	120.82	121.97	2678400
2023-12-01	121.96	124.14	121.64	123.92	1625865
2023-12-04	122.50	124.40	122.48	124.18	1610639
2023-12-05	124.01	124.27	122.53	123.04	1731985
2023-12-06	123.64	124.56	123.00	124.42	1841554
2023-12-07	124.85	125.34	123.55	124.83	1753254
2023-12-08	124.44	125.16	123.84	124.02	1707821
2023-12-11	124.79	126.13	124.73	125.20	2264853
2023-12-12	125.75	126.66	124.61	126.56	1406478
2023-12-13	126.89	128.19	125.73	128.12	2907720
2023-12-14	128.71	128.86	126.54	126.83	3489724
2023-12-15	126.54	127.84	126.33	126.84	3827355
2023-12-18	127.83	128.00	126.81	127.74	1751129
2023-12-19	127.90	129.37	127.02	128.79	2755408
2023-12-20	128.23	129.66	127.78	127.86	2761536
2023-12-21	122.25	122.25	118.59	118.90	5819956
2023-12-22	118.70	121.10	118.58	119.86	2654401
2023-12-26	119.32	120.60	119.12	120.18	1388325
2023-12-27	120.11	120.11	118.90	119.07	1394919
2023-12-28	119.36	120.07	119.06	119.50	2203009
2023-12-29	119.13	119.55	118.33	119.11	1241833
2024-01-02	118.84	119.09	117.32	117.87	1982081
2024-01-03	118.46	118.69	116.77	116.84	1594965
2024-01-04	117.42	118.46	117.15	117.85	1525395
2024-01-05	117.49	118.65	117.43	117.98	1299376
2024-01-08	117.96	119.58	117.44	119.47	2047509
2024-01-09	118.55	118.85	117.50	118.67	1252788
2024-01-10	118.70	119.26	118.16	118.89	1011399
2024-01-11	118.97	119.23	117.78	119.14	1711695
2024-01-12	119.98	120.37	118.79	119.72	1033813
2024-01-16	119.36	119.85	118.64	119.81	1967390
2024-01-17	119.36	120.37	119.36	120.11	1385093
2024-01-18	120.20	120.51	118.90	120.37	1884780
2024-01-19	121.03	122.75	119.79	122.09	2256426
2024-01-22	121.99	123.09	121.80	122.79	1151221
2024-01-23	122.64	123.50	122.51	122.82	2017714
2024-01-24	123.55	124.39	121.50	121.89	2591301
2024-01-25	121.84	123.20	120.49	121.01	1563786
2024-01-26	121.25	121.42	120.35	120.94	1166743
2024-01-29	120.57	121.53	120.46	121.36	1490248
2024-01-30	120.39	122.54	120.24	122.42	1445652
2024-01-31	123.04	123.82	121.47	121.73	2351279
2024-02-01	121.78	122.01	119.23	121.10	2086813
2024-02-02	121.19	122.09	120.19	121.77	1946192
2024-02-05	121.32	121.34	119.42	119.89	1663622
2024-02-06	120.35	122.61	119.96	122.19	2238545
2024-02-07	122.95	123.19	121.65	122.10	1411125
2024-02-08	122.00	122.81	121.10	122.75	1084544
2024-02-09	123.01	123.25	121.84	123.03	1714784
2024-02-12	122.12	122.54	121.56	122.10	2257088
2024-02-13	121.65	121.84	120.36	121.39	1932748
2024-02-14	121.80	122.79	121.27	122.22	1792141
2024-02-15	122.60	123.20	122.41	122.79	1435401
2024-02-16	122.65	123.82	122.01	123.38	1100291
2024-02-20	123.38	124.51	123.27	124.49	1415525
2024-02-21	124.71	124.85	122.77	123.43	1100755
2024-02-22	123.78	125.01	123.24	124.71	1467190
2024-02-23	125.00	125.26	124.58	124.64	1077026
2024-02-26	124.62	124.83	123.28	123.37	1192525
2024-02-27	123.05	123.75	122.30	122.90	1052096
2024-02-28	122.90	123.41	122.30	122.41	898500
2024-02-29	123.14	123.14	122.16	122.62	1954942
2024-03-01	122.11	122.65	121.38	122.23	1017723
2024-03-04	122.95	124.36	122.30	122.34	2728554
2024-03-05	122.38	122.50	119.67	120.23	1691309
2024-03-06	120.12	121.38	119.61	120.73	1800107
2024-03-07	121.53	122.06	120.13	121.13	2036052
2024-03-08	120.84	121.89	120.25	120.82	1344903
2024-03-11	121.24	121.78	119.84	121.64	1280410
2024-03-12	121.16	122.94	120.98	122.65	1551829
2024-03-13	122.65	123.34	121.96	122.13	1637657
2024-03-14	122.21	122.52	120.92	121.57	1674357
2024-03-15	121.33	121.90	119.79	120.28	5841065
2024-03-18	121.08	121.60	120.48	120.54	1214870
2024-03-19	120.44	121.16	120.02	121.04	1111373
2024-03-20	121.53	123.54	120.96	123.00	1500089
2024-03-21	123.34	123.68	122.30	122.33	2191106
2024-03-22	122.84	122.84	120.69	120.84	1426408
2024-03-25	120.57	120.76	118.41	118.96	1892854
2024-03-26	118.58	119.80	118.40	119.58	1723292
2024-03-27	120.71	121.83	120.14	121.53	1526433
2024-03-28	122.00	122.97	121.85	122.80	1618308
2024-04-01	123.00	123.09	121.25	121.62	2815168
2024-04-02	116.57	122.58	114.72	122.08	5003850
2024-04-03	122.02	122.05	119.23	120.26	2484970
2024-04-04	121.29	121.81	119.39	119.99	2029119
2024-04-05	120.01	122.40	119.87	122.38	2056089
2024-04-08	121.70	124.11	121.57	123.85	2647248
2024-04-09	124.81	126.71	124.33	126.59	2227800
2024-04-10	126.00	126.20	123.41	124.52	1914199
2024-04-11	124.78	125.86	122.83	124.24	1712424
2024-04-12	123.67	124.10	122.25	123.00	2004438
2024-04-15	124.17	124.68	122.25	122.45	2138066
2024-04-16	122.49	122.76	121.00	121.14	2000690
2024-04-17	121.49	121.49	119.07	119.14	2281310
2024-04-18	119.78	119.78	117.74	117.79	2297830
2024-04-19	117.79	119.85	117.79	119.52	2643302
2024-04-22	120.00	122.02	119.84	121.23	1911994
2024-04-23	121.23	122.09	120.71	121.62	1223741
2024-04-24	120.80	122.68	120.42	122.52	1806757
2024-04-25	123.41	123.97	121.27	121.97	1204346
2024-04-26	121.23	122.19	119.85	119.97	2400533
2024-04-29	120.28	121.03	120.09	120.81	1925934
2024-04-30	120.35	120.47	118.70	118.81	1687596
2024-05-01	118.87	122.11	118.87	119.41	1470964
2024-05-02	119.54	119.61	117.15	118.45	1478927
2024-05-03	119.27	120.21	118.87	120.10	1540545
2024-05-06	120.31	120.70	119.63	120.63	837898
2024-05-07	120.94	122.02	120.64	121.79	1070114
2024-05-08	121.99	122.10	120.24	121.19	875661
2024-05-09	120.45	121.38	120.09	121.30	1460031
2024-05-10	121.79	122.62	121.32	122.55	1063041
2024-05-13	122.97	124.88	122.94	124.77	1685939
2024-05-14	125.00	126.21	123.07	123.71	2451352
2024-05-15	124.31	125.29	124.05	124.37	1266445
2024-05-16	124.37	125.63	123.56	125.19	1455277
2024-05-17	125.10	125.83	124.14	125.65	2414681
2024-05-20	125.80	125.81	124.85	125.57	896492
2024-05-21	126.03	126.03	124.77	125.90	943837
2024-05-22	125.75	127.48	125.20	126.98	1736701
2024-05-23	126.70	126.70	125.50	125.66	2120647
2024-05-24	125.88	126.85	124.01	124.23	1354383
2024-05-28	123.79	123.89	119.48	120.27	2484813
2024-05-29	119.31	120.64	118.69	118.75	1327689
2024-05-30	119.00	119.43	118.13	118.41	1429185
2024-05-31	118.41	120.61	118.25	120.16	4177945
2024-06-03	120.14	120.30	118.72	120.15	1978381
2024-06-04	119.77	122.26	119.31	121.57	1265986
2024-06-05	121.71	121.99	120.10	121.64	1166421
2024-06-06	121.86	122.81	121.49	121.83	1177266
2024-06-07	121.30	124.16	121.30	122.58	1975870
2024-06-10	122.12	122.48	120.75	121.94	2717781
2024-06-11	121.81	124.13	121.62	123.93	2435615
2024-06-12	124.25	124.51	122.69	122.82	1889291
2024-06-13	122.12	122.85	121.25	122.67	1528158
2024-06-14	122.60	122.85	121.46	121.99	1144904
2024-06-17	121.52	124.89	120.80	124.71	1477961
2024-06-18	124.93	125.56	124.03	125.46	1181740
2024-06-20	125.29	126.20	124.84	125.08	2256781
2024-06-21	125.61	126.19	125.16	125.96	2889819
2024-06-24	126.22	127.75	125.59	126.08	1735946
2024-06-25	126.13	126.48	124.77	125.03	2510507
2024-06-26	125.00	125.00	117.31	117.39	5176211
2024-06-27	117.21	118.19	115.54	117.84	2610010
2024-06-28	117.57	119.83	117.52	118.56	6556909
2024-07-01	118.97	120.14	116.36	117.00	1727812
2024-07-02	116.77	118.43	116.23	118.38	1717752
2024-07-03	118.20	118.38	117.38	117.43	1072413
2024-07-05	117.73	117.73	116.33	117.54	1585817
2024-07-08	117.48	118.00	115.77	116.17	1601599
2024-07-09	116.01	117.22	115.80	117.02	1802171
2024-07-10	117.08	117.08	115.40	116.97	2368121
2024-07-11	116.84	118.52	116.57	117.06	1609294
2024-07-12	117.82	118.85	117.43	118.30	1453515
2024-07-15	118.58	121.86	118.58	121.63	1979812
2024-07-16	121.54	124.31	121.49	124.28	1791507
2024-07-17	124.58	126.92	124.57	126.81	3488813
2024-07-18	125.55	128.18	123.80	124.24	2757358
2024-07-19	124.48	124.89	122.31	122.68	1822258
2024-07-22	123.07	123.64	121.33	122.98	1586026
2024-07-23	122.38	124.23	122.13	123.71	1809353
2024-07-24	124.00	124.09	122.68	123.24	2784257
2024-07-25	124.10	127.40	123.77	123.98	1829046
2024-07-26	124.45	126.19	124.26	125.75	1371622
2024-07-29	126.01	127.11	125.24	126.77	971604
2024-07-30	127.18	128.42	127.07	127.92	1657882
2024-07-31	128.96	129.92	127.93	128.02	2494383
2024-08-01	127.40	128.68	125.61	126.49	2112503
2024-08-02	126.42	127.52	124.65	127.28	2415604
2024-08-05	127.81	128.00	124.29	124.70	2256901
2024-08-06	124.70	126.82	124.07	125.22	1547497
2024-08-07	125.01	127.19	123.08	123.22	1880250
2024-08-08	122.66	124.95	122.07	124.37	2028041
2024-08-09	124.17	124.72	123.00	124.46	1209971
2024-08-12	124.40	124.68	123.13	123.75	1751620
2024-08-13	123.68	125.75	123.35	125.41	1284072
2024-08-14	125.36	125.65	124.48	125.10	1637910
2024-08-15	125.29	126.29	125.29	125.82	1250158
2024-08-16	125.76	125.76	124.90	125.20	1171508
2024-08-19	125.20	126.21	124.69	125.21	1562497
2024-08-20	125.09	125.73	124.64	125.25	975232
2024-08-21	126.00	127.10	125.45	127.03	1616316
2024-08-22	127.58	127.93	126.78	127.89	1391044
2024-08-23	128.39	130.15	127.76	130.00	2120698
2024-08-26	130.87	131.49	130.11	130.19	1817575
2024-08-27	129.14	130.54	129.14	130.10	2022174
2024-08-28	130.65	132.13	129.56	129.98	1392427
2024-08-29	130.69	131.43	129.04	129.55	1135932
2024-08-30	129.92	131.39	129.20	131.20	1798939
2024-09-03	131.07	133.12	130.48	131.93	1604663
2024-09-04	132.05	133.00	131.08	132.04	988783
2024-09-05	132.10	132.30	129.34	130.07	1207236
2024-09-06	130.10	131.09	128.92	129.38	1359690
2024-09-09	130.07	132.32	129.39	132.22	1199512
2024-09-10	132.70	134.27	131.94	134.12	1226014
2024-09-11	133.14	133.59	129.20	132.99	2324708
2024-09-12	133.77	134.47	132.36	134.19	1567984
2024-09-13	134.09	136.40	133.97	135.09	1499746
2024-09-16	135.42	137.40	134.75	135.19	1244345
2024-09-17	135.03	136.41	134.75	134.93	1263361
2024-09-18	134.98	135.46	132.36	132.50	1444723
2024-09-19	134.35	134.35	132.26	133.17	1252626
2024-09-20	133.17	134.46	131.83	133.26	2411813
2024-09-23	133.86	134.92	132.89	134.06	1346537
2024-09-24	134.06	134.06	132.69	133.63	1693432
2024-09-25	134.04	134.26	132.38	132.46	1810190
2024-09-26	133.07	133.69	132.14	132.99	1544848
2024-09-27	133.43	134.15	132.72	132.99	1670683
2024-09-30	133.04	134.82	132.92	134.19	2813851
2024-10-01	137.69	141.59	132.18	140.79	5197864
2024-10-02	139.38	142.04	138.54	140.76	3208276
2024-10-03	139.96	141.00	138.77	139.36	2884972
2024-10-04	140.62	140.67	138.32	138.65	1776714
2024-10-07	137.88	138.62	136.97	137.44	1148013
2024-10-08	138.00	138.57	137.27	138.16	1079839
2024-10-09	138.23	139.91	137.95	139.84	1159122
2024-10-10	139.39	139.86	138.64	139.29	892787
2024-10-11	139.99	140.08	138.77	138.89	1498067
2024-10-14	139.10	142.73	138.58	142.35	1430117
2024-10-15	142.35	144.17	141.79	142.30	1499951
2024-10-16	142.00	142.50	140.82	142.28	1170492
2024-10-17	143.02	143.22	141.42	142.32	1279819
2024-10-18	142.34	142.49	141.18	141.53	1359706
2024-10-21	141.68	141.91	140.34	141.09	834022
2024-10-22	140.47	141.64	139.55	141.34	1305251
2024-10-23	140.47	141.91	140.01	141.43	1062216
2024-10-24	142.00	142.47	140.78	141.68	1171917
2024-10-25	142.35	142.76	140.19	140.33	1237610
2024-10-28	140.09	140.62	139.35	140.27	1514337
2024-10-29	140.03	142.42	139.27	141.87	2044498
2024-10-30	141.50	142.47	139.93	141.39	1436038
2024-10-31	141.53	142.01	139.30	139.33	1594200
2024-11-01	139.14	140.14	138.02	139.09	1182361
2024-11-04	140.17	140.44	138.92	139.68	1037583
2024-11-05	140.07	140.40	139.33	139.76	2108339
2024-11-06	143.34	149.26	142.15	148.59	3512345
2024-11-07	147.36	147.52	145.70	146.56	1593243
2024-11-08	147.38	149.24	146.24	148.57	2022161
2024-11-11	149.12	150.71	148.60	148.73	1325006
2024-11-12	148.43	149.78	147.94	148.00	2322955
2024-11-13	147.73	148.20	146.21	146.53	2653226
2024-11-14	146.03	146.40	145.32	145.84	1455222
2024-11-15	145.81	145.81	142.73	142.96	1631158
2024-11-18	143.35	143.62	141.61	141.76	1122547
2024-11-19	141.26	141.83	140.37	140.66	1353574
2024-11-20	140.16	142.05	139.70	141.83	1349036
2024-11-21	142.89	144.19	141.70	144.09	1089607
2024-11-22	144.43	145.51	143.70	144.46	1249651
2024-11-25	145.11	145.87	143.83	145.26	2018872
2024-11-26	146.00	146.32	144.97	146.19	1366818
2024-11-27	146.23	147.42	145.51	145.71	1017969
2024-11-29	145.49	146.62	145.37	146.27	730617
2024-12-02	146.37	146.49	144.62	145.45	1265684
2024-12-03	145.59	145.74	144.00	144.49	1453394
2024-12-04	145.18	145.24	143.55	143.98	1421302
2024-12-05	144.17	144.51	141.24	142.40	1414681
2024-12-06	142.92	143.92	142.66	142.86	2243202
2024-12-09	142.86	143.19	139.81	140.95	1692289
2024-12-10	140.85	142.69	139.81	142.39	2385244
2024-12-11	142.42	143.16	140.97	141.24	2179172
2024-12-12	141.34	142.16	139.56	141.19	1810600
2024-12-13	141.48	141.87	140.41	140.98	2138150
2024-12-16	141.99	142.25	140.74	141.20	2512455
2024-12-17	140.71	142.29	139.46	140.28	3513177
2024-12-18	139.36	141.70	135.84	135.86	4054003
2024-12-19	140.94	142.68	137.09	137.81	4200107
2024-12-20	136.58	140.11	136.58	139.54	4925570
2024-12-23	139.17	139.59	137.98	139.34	1514828
2024-12-24	139.35	141.70	139.10	141.39	885757
2024-12-26	141.07	142.87	140.80	142.64	2364222
2024-12-27	142.10	142.98	140.61	141.27	2032086
2024-12-30	140.66	140.71	138.31	139.96	1639175
2024-12-31	140.46	140.97	139.86	140.22	1265638
2025-01-02	141.39	141.63	138.21	138.50	1601861
2025-01-03	138.89	140.12	138.31	139.67	1284555
2025-01-06	137.53	139.35	135.02	136.06	2629120
2025-01-07	137.17	140.24	137.00	139.26	2279084
2025-01-08	139.95	140.46	138.14	140.25	2079975
2025-01-10	140.77	141.03	138.72	139.06	1904011
2025-01-13	138.73	140.97	138.33	140.53	1430540
2025-01-14	140.64	142.30	139.85	141.71	1729367
2025-01-15	143.00	145.42	142.03	144.27	3787309
2025-01-16	144.27	147.25	143.49	146.84	2262991
2025-01-17	149.46	149.46	146.19	146.29	2116028
2025-01-21	146.36	147.22	145.06	145.66	1483786
2025-01-22	145.62	146.43	144.67	144.78	1654163
2025-01-23	144.52	145.37	144.09	144.75	1331311
2025-01-24	144.16	146.35	144.16	146.11	1425365
2025-01-27	145.46	148.58	144.98	148.04	2446414
2025-01-28	148.17	150.41	147.38	147.48	1580342
2025-01-29	148.00	148.55	146.30	146.89	1801872
2025-01-30	147.21	149.87	147.21	148.05	1472896
2025-01-31	147.62	148.97	147.17	147.67	1766442
2025-02-03	147.27	149.21	146.29	148.62	1589553
2025-02-04	148.14	149.90	147.45	149.51	1664362
2025-02-05	149.96	151.01	148.66	150.87	1538377
2025-02-06	151.38	151.72	149.86	150.01	1536714
2025-02-07	149.16	149.93	146.55	146.74	1803425
2025-02-10	147.98	147.98	146.54	147.01	1331794
2025-02-11	146.31	146.69	145.46	146.10	1404155
2025-02-12	144.13	147.33	144.07	146.95	1377683
2025-02-13	146.94	148.78	146.49	148.63	1252228
2025-02-14	148.96	149.28	147.09	147.25	1052397
2025-02-18	147.66	149.24	147.20	148.40	1931009
2025-02-19	148.65	150.17	147.78	150.04	1094556
2025-02-20	149.65	150.66	149.35	150.26	1356163
2025-02-21	150.07	150.15	147.59	148.51	1674278
2025-02-24	148.61	150.96	148.31	149.89	2651187
2025-02-25	150.19	151.86	150.07	151.00	1769509
2025-02-26	150.43	151.66	149.03	149.26	1211771
2025-02-27	149.35	150.61	148.30	148.76	1678267
2025-02-28	150.06	151.82	149.38	151.67	2485504
2025-03-03	151.77	154.48	151.77	153.37	1790420
2025-03-04	154.43	154.98	151.79	152.00	3820041
2025-03-05	150.91	153.26	150.61	152.10	1867549
2025-03-06	151.26	151.88	147.86	149.89	2577147
2025-03-07	149.36	154.05	148.95	153.48	2253837
2025-03-10	153.48	158.37	153.34	154.52	3967519
2025-03-11	154.11	154.43	146.39	146.50	2955342
2025-03-12	145.55	147.04	143.83	145.01	2780788

Explore More About PAYX

Coins representing dividend payouts and trends

PAYX Dividend History

Discover Paychex Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

PAYX Stock Split History

Discover Paychex Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

PAYX Historical Prices

Explore Paychex Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics